XNYS
Datos históricos de Snap Inc.
Snap Inc. · SNAP
$6.25
▲ +0.02 (+0.32%)
Última operación · 10/10/2026, 17:41:02 UTC
- Variación en el periodo
- −19.92%
- Máximo
- US$9.13
- 12 de noviembre de 2025
- Mínimo
- US$3.81
- 27 de marzo de 2026
- Volumen medio diario
- 45.29 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.00 | 6.35 | 5.95 | 6.23 | +6.31% | 49.43 M |
| 8 oct 2026 | 5.75 | 5.88 | 5.73 | 5.86 | +0.86% | 32 M |
| 7 oct 2026 | 5.70 | 5.90 | 5.65 | 5.81 | +0.52% | 29.5 M |
| 6 oct 2026 | 5.70 | 5.88 | 5.61 | 5.78 | +3.03% | 37.3 M |
| 5 oct 2026 | 5.59 | 5.76 | 5.56 | 5.61 | +0.54% | 24.4 M |
| 2 oct 2026 | 5.72 | 5.79 | 5.47 | 5.58 | −1.24% | 29.65 M |
| 1 oct 2026 | 5.48 | 5.66 | 5.35 | 5.65 | +4.63% | 47 M |
| 30 sep 2026 | 5.44 | 5.69 | 5.39 | 5.40 | +1.12% | 39.81 M |
| 29 sep 2026 | 5.30 | 5.35 | 5.18 | 5.34 | +2.30% | 23.14 M |
| 28 sep 2026 | 5.29 | 5.39 | 5.19 | 5.22 | −3.69% | 28.22 M |
| 25 sep 2026 | 5.42 | 5.52 | 5.38 | 5.42 | −0.18% | 20.45 M |
| 24 sep 2026 | 5.23 | 5.43 | 5.23 | 5.43 | +2.65% | 27.8 M |
| 23 sep 2026 | 5.58 | 5.58 | 5.25 | 5.29 | −5.87% | 36.07 M |
| 22 sep 2026 | 5.78 | 5.84 | 5.60 | 5.62 | −1.40% | 25.8 M |
| 21 sep 2026 | 5.54 | 5.87 | 5.53 | 5.70 | +3.07% | 35.02 M |
| 18 sep 2026 | 5.64 | 5.65 | 5.51 | 5.53 | −2.12% | 29.65 M |
| 17 sep 2026 | 5.85 | 6.04 | 5.63 | 5.65 | −1.22% | 49.72 M |
| 16 sep 2026 | 5.85 | 5.88 | 5.67 | 5.72 | −1.89% | 35.63 M |
| 15 sep 2026 | 5.91 | 6.07 | 5.83 | 5.83 | −0.17% | 46.43 M |
| 14 sep 2026 | 5.73 | 5.93 | 5.60 | 5.84 | +2.82% | 29.57 M |
| 11 sep 2026 | 5.62 | 5.78 | 5.52 | 5.68 | +2.90% | 29.16 M |
| 10 sep 2026 | 5.24 | 5.55 | 5.22 | 5.52 | +3.95% | 40.55 M |
| 9 sep 2026 | 5.38 | 5.46 | 5.19 | 5.31 | −2.21% | 35.95 M |
| 8 sep 2026 | 5.44 | 5.51 | 5.40 | 5.43 | −0.73% | 21.2 M |
| 4 sep 2026 | 5.65 | 5.68 | 5.46 | 5.47 | −4.04% | 20.16 M |
| 3 sep 2026 | 5.70 | 6.04 | 5.68 | 5.70 | +1.97% | 37.52 M |
| 2 sep 2026 | 5.30 | 5.70 | 5.29 | 5.59 | +4.49% | 30.33 M |
| 1 sep 2026 | 5.44 | 5.47 | 5.28 | 5.35 | −3.60% | 30.73 M |
| 31 ago 2026 | 5.55 | 5.69 | 5.43 | 5.55 | +2.21% | 42.44 M |
| 28 ago 2026 | 5.35 | 5.59 | 5.33 | 5.43 | +1.88% | 27.28 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.