Premium
Snap Inc (0RNH)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -3.74331550802 | 11.22 | 11.58 | 10.72 | 252442 | 10.96946152 | DE |
| 4 | -1.3 | -10.7438016529 | 12.1 | 12.32 | 10.62 | 178034 | 11.1602536 | DE |
| 12 | 0.26 | 2.46679316888 | 10.54 | 13.1 | 10.5 | 134292 | 11.52726308 | DE |
| 26 | 1.79 | 19.8668146504 | 9.01 | 13.1 | 8.415 | 136692 | 11.00607005 | DE |
| 52 | -6.45 | -37.3913043478 | 17.25 | 17.25 | 8.415 | 125450 | 12.20030835 | DE |
| 156 | -30.02 | -73.5423811857 | 40.82 | 41.56 | 7.95 | 127731 | 12.61967898 | DE |
| 260 | -6.222 | -36.5526965104 | 17.022 | 80.2 | 7.926 | 90736 | 17.07868617 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 10.8 | 0.08 | 0.75 | 10.8 | 10.8 | 10.8 | 113871 |
| 1738863000 | 10.72 | -0.18 | -1.65 | 10.72 | 10.72 | 10.72 | 200009 |
| 1738776600 | 10.9 | -0.68 | -5.87 | 10.9 | 10.9 | 10.9 | 659527 |
| 1738690200 | 11.58 | 0.36 | 3.21 | 11.58 | 11.58 | 11.58 | 118464 |
| 1738603800 | 11.22 | -0.3 | -2.60 | 11.22 | 11.22 | 11.22 | 170338 |
| 1738344600 | 11.52 | 0.3 | 2.67 | 11.52 | 11.52 | 11.52 | 149602 |
| 1738258200 | 11.22 | -0.16 | -1.41 | 11.22 | 11.22 | 11.22 | 156184 |
| 1738171800 | 11.38 | 0.46 | 4.21 | 11.38 | 11.38 | 11.38 | 176128 |
| 1738085400 | 10.92 | 0.11 | 1.02 | 10.92 | 10.92 | 10.92 | 90829 |
| 1737999000 | 10.81 | 0 | 0.00 | 10.81 | 10.81 | 10.81 | 161857 |
| 1737739800 | 10.81 | 0.19 | 1.79 | 10.81 | 10.81 | 10.81 | 85762 |
| 1737653400 | 10.62 | -0.12 | -1.12 | 10.62 | 10.62 | 10.62 | 80842 |
| 1737567000 | 10.74 | 0.02 | 0.19 | 10.74 | 10.74 | 10.74 | 139525 |
| 1737480600 | 10.72 | -0.42 | -3.77 | 10.72 | 10.72 | 10.72 | 144843 |
| 1737394200 | 11.14 | 0.12 | 1.09 | 11.14 | 11.14 | 11.14 | 0 |
| 1737135000 | 11.02 | -0.4 | -3.50 | 11.02 | 11.02 | 11.02 | 352309 |
| 1737048600 | 11.42 | -0.9 | -7.31 | 11.42 | 11.42 | 11.42 | 191394 |
| 1736962200 | 12.32 | 0.86 | 7.50 | 12.32 | 12.32 | 12.32 | 155023 |
| 1736875800 | 11.46 | -0.64 | -5.29 | 11.46 | 11.46 | 11.46 | 243293 |
| 1736789400 | 12.1 | -1 | -7.63 | 12.1 | 12.1 | 12.1 | 170877 |
| 1736530200 | 13.1 | 1.1 | 9.17 | 13.1 | 13.1 | 13.1 | 336229 |
| 1736443800 | 12 | -0.34 | -2.76 | 12 | 12 | 12 | 0 |
| 1736357400 | 12.34 | -0.22 | -1.75 | 12.34 | 12.34 | 12.34 | 121805 |
| 1736271000 | 12.56 | 0.18 | 1.45 | 12.56 | 12.56 | 12.56 | 105223 |
| 1736184600 | 12.38 | 0.64 | 5.45 | 12.38 | 12.38 | 12.38 | 102847 |
| 1735925400 | 11.74 | 0.66 | 5.96 | 11.74 | 11.74 | 11.74 | 92853 |
| 1735839000 | 11.08 | 0.22 | 2.03 | 11.08 | 11.08 | 11.08 | 65537 |
| 1735666200 | 10.86 | 0 | 0.00 | 10.86 | 10.86 | 10.86 | 73113 |
| 1735579800 | 10.86 | -0.1 | -0.91 | 10.86 | 10.86 | 10.86 | 38400 |
| 1735320600 | 10.96 | -0.22 | -1.97 | 10.96 | 10.96 | 10.96 | 115863 |
| 1735061400 | 11.18 | 0 | 0.00 | 11.18 | 11.18 | 11.18 | 46510 |
| 1734975000 | 11.18 | -0.18 | -1.58 | 11.18 | 11.18 | 11.18 | 151770 |
| 1734715800 | 11.36 | -0.04 | -0.35 | 11.36 | 11.36 | 11.36 | 77542 |
| 1734629400 | 11.4 | 0.4 | 3.64 | 11.4 | 11.4 | 11.4 | 132986 |
| 1734543000 | 11 | -0.2 | -1.79 | 11 | 11 | 11 | 117801 |
| 1734456600 | 11.2 | -0.22 | -1.93 | 11.2 | 11.2 | 11.2 | 130400 |
| 1734370200 | 11.42 | 0.24 | 2.15 | 11.42 | 11.42 | 11.42 | 52549 |
| 1734111000 | 11.18 | -0.44 | -3.79 | 11.18 | 11.18 | 11.18 | 142101 |
| 1734024600 | 11.62 | -0.6 | -4.91 | 11.62 | 11.62 | 11.62 | 136213 |
| 1733938200 | 12.22 | -0.02 | -0.16 | 12.22 | 12.22 | 12.22 | 74205 |
| 1733851800 | 12.24 | -0.08 | -0.65 | 12.24 | 12.24 | 12.24 | 123154 |
| 1733765400 | 12.32 | -0.24 | -1.91 | 12.32 | 12.32 | 12.32 | 97832 |
| 1733506200 | 12.56 | 0.7 | 5.90 | 12.56 | 12.56 | 12.56 | 152119 |
| 1733419800 | 11.86 | -0.82 | -6.47 | 11.86 | 11.86 | 11.86 | 317237 |
| 1733333400 | 12.68 | -0.34 | -2.61 | 12.68 | 12.68 | 12.68 | 87970 |
| 1733247000 | 13.02 | 1.04 | 8.68 | 13.02 | 13.02 | 13.02 | 329538 |
| 1733160600 | 11.98 | 0.08 | 0.67 | 11.98 | 11.98 | 11.98 | 87221 |
| 1732901400 | 11.9 | 0.26 | 2.23 | 11.9 | 11.9 | 11.9 | 57027 |
| 1732815000 | 11.64 | 0.12 | 1.04 | 11.64 | 11.64 | 11.64 | 0 |
| 1732728600 | 11.52 | 0 | 0.00 | 11.52 | 11.52 | 11.52 | 92645 |
| 1732642200 | 11.52 | -0.36 | -3.03 | 11.52 | 11.52 | 11.52 | 87979 |
| 1732555800 | 11.88 | 1.06 | 9.80 | 11.88 | 11.88 | 11.88 | 185315 |
| 1732296600 | 10.82 | 0.29 | 2.75 | 10.82 | 10.82 | 10.82 | 146378 |
| 1732210200 | 10.53 | 0.01 | 0.10 | 10.53 | 10.53 | 10.53 | 94738 |
| 1732123800 | 10.52 | 0.02 | 0.19 | 10.52 | 10.52 | 10.52 | 70192 |
| 1732037400 | 10.5 | -0.04 | -0.38 | 10.5 | 10.5 | 10.5 | 13879 |
| 1731951000 | 10.54 | -0.08 | -0.75 | 10.54 | 10.54 | 10.54 | 36796 |
| 1731691800 | 10.62 | -0.32 | -2.93 | 10.62 | 10.62 | 10.62 | 58450 |
| 1731605400 | 10.94 | -0.24 | -2.15 | 10.94 | 10.94 | 10.94 | 87687 |
| 1731519000 | 11.18 | -0.28 | -2.44 | 11.18 | 11.18 | 11.18 | 114318 |
| 1731432600 | 11.46 | -0.76 | -6.22 | 11.46 | 11.46 | 11.46 | 220123 |
| 1731346200 | 12.22 | 0.14 | 1.16 | 12.22 | 12.22 | 12.22 | 59898 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
