Snap Inc. (SNAP.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:58PM ART
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 18,067.50 | 18,780.50 | 18,067.50 | 18,780.50 | 18,780.50 | 967 |
| 03 May 2024 | 18,144.50 | 18,303.50 | 18,002.50 | 18,204.00 | 18,204.00 | 724 |
| 02 May 2024 | 17,300.00 | 18,297.50 | 17,288.00 | 18,204.00 | 18,204.00 | 1,268 |
| 30 Apr 2024 | 16,533.00 | 16,711.50 | 16,310.00 | 16,539.00 | 16,539.00 | 625 |
| 29 Apr 2024 | 15,850.00 | 16,243.50 | 15,715.00 | 15,858.00 | 15,858.00 | 1,957 |
| 26 Apr 2024 | 15,036.00 | 16,211.50 | 14,909.50 | 15,823.50 | 15,823.50 | 1,886 |
| 25 Apr 2024 | 11,597.00 | 12,454.00 | 11,589.00 | 12,414.50 | 12,414.50 | 453 |
| 24 Apr 2024 | 11,852.00 | 11,852.00 | 11,660.00 | 11,680.00 | 11,680.00 | 10,101 |
| 23 Apr 2024 | 11,786.00 | 12,279.50 | 11,786.00 | 12,029.50 | 12,029.50 | 906 |
| 22 Apr 2024 | 11,900.00 | 11,919.00 | 11,556.00 | 11,786.00 | 11,786.00 | 199 |
| 19 Apr 2024 | 12,540.00 | 12,540.00 | 11,888.50 | 11,888.50 | 11,888.50 | 417 |
| 18 Apr 2024 | 12,318.50 | 12,411.00 | 12,000.00 | 12,391.50 | 12,391.50 | 3,678 |
| 17 Apr 2024 | 11,184.00 | 12,007.00 | 11,173.50 | 11,667.00 | 11,667.00 | 6,976 |
| 16 Apr 2024 | 11,015.00 | 11,137.00 | 10,901.00 | 11,137.00 | 11,137.00 | 161 |
| 15 Apr 2024 | 11,279.00 | 11,344.00 | 10,959.50 | 11,013.00 | 11,013.00 | 175 |
| 12 Apr 2024 | 11,709.50 | 11,709.50 | 11,414.50 | 11,417.00 | 11,417.00 | 150 |
| 11 Apr 2024 | 11,414.50 | 11,962.00 | 11,392.50 | 11,929.00 | 11,929.00 | 91 |
| 10 Apr 2024 | 11,547.50 | 11,547.50 | 11,400.00 | 11,400.00 | 11,400.00 | 143 |
| 09 Apr 2024 | 11,506.50 | 11,725.00 | 11,502.00 | 11,725.00 | 11,725.00 | 116 |
| 08 Apr 2024 | 11,526.00 | 11,705.00 | 11,523.00 | 11,523.00 | 11,523.00 | 1,506 |
| 05 Apr 2024 | 11,561.00 | 11,637.50 | 11,341.00 | 11,562.50 | 11,562.50 | 394 |
| 04 Apr 2024 | 12,160.00 | 12,285.00 | 11,649.50 | 11,724.50 | 11,724.50 | 852 |
| 03 Apr 2024 | 12,010.00 | 12,086.50 | 11,894.00 | 11,912.00 | 11,912.00 | 1,346 |
| 27 Mar 2024 | 12,600.00 | 12,600.00 | 12,258.50 | 12,372.50 | 12,372.50 | 217 |
| 26 Mar 2024 | 12,421.00 | 12,862.00 | 12,421.00 | 12,600.50 | 12,600.50 | 903 |
| 25 Mar 2024 | 12,493.00 | 12,561.00 | 12,161.50 | 12,175.50 | 12,175.50 | 1,094 |
| 22 Mar 2024 | 12,308.50 | 12,519.00 | 12,308.50 | 12,459.50 | 12,459.50 | 265 |
| 21 Mar 2024 | 12,343.50 | 12,605.00 | 12,200.00 | 12,210.50 | 12,210.50 | 3,966 |
| 20 Mar 2024 | 12,185.50 | 12,386.00 | 12,067.00 | 12,381.50 | 12,381.50 | 1,221 |
| 19 Mar 2024 | 11,929.00 | 12,033.00 | 11,929.00 | 11,935.00 | 11,935.00 | 135 |
| 18 Mar 2024 | 11,733.50 | 12,000.00 | 11,707.50 | 11,930.00 | 11,930.00 | 114 |
| 15 Mar 2024 | 12,075.00 | 12,075.00 | 11,863.50 | 11,942.00 | 11,942.00 | 135 |
| 14 Mar 2024 | 12,100.00 | 12,301.50 | 12,013.00 | 12,070.50 | 12,070.50 | 547 |
| 13 Mar 2024 | 13,045.00 | 13,300.00 | 12,515.50 | 12,515.50 | 12,515.50 | 700 |
| 12 Mar 2024 | 12,538.00 | 12,878.00 | 12,463.50 | 12,612.50 | 12,612.50 | 751 |
| 11 Mar 2024 | 12,443.50 | 12,443.50 | 12,012.00 | 12,013.50 | 12,013.50 | 522 |
| 08 Mar 2024 | 12,294.00 | 13,042.00 | 12,294.00 | 13,012.50 | 13,012.50 | 1,535 |
| 07 Mar 2024 | 11,436.50 | 12,310.00 | 11,436.50 | 12,176.50 | 12,176.50 | 1,997 |
| 06 Mar 2024 | 11,812.50 | 12,182.50 | 11,229.50 | 11,442.00 | 11,442.00 | 895 |
| 05 Mar 2024 | 11,482.00 | 12,202.50 | 11,450.50 | 11,812.50 | 11,812.50 | 4,058 |
| 04 Mar 2024 | 12,500.00 | 12,500.00 | 11,338.50 | 11,721.00 | 11,721.00 | 471 |
| 01 Mar 2024 | 11,815.50 | 12,250.00 | 11,815.50 | 12,107.00 | 12,107.00 | 286 |
| 29 Feb 2024 | 12,095.00 | 12,095.00 | 11,765.50 | 11,889.50 | 11,889.50 | 745 |
| 28 Feb 2024 | 11,913.00 | 11,999.00 | 11,700.00 | 11,795.00 | 11,795.00 | 530 |
| 27 Feb 2024 | 11,700.00 | 12,065.00 | 11,676.50 | 11,910.00 | 11,910.00 | 1,364 |
| 26 Feb 2024 | 12,250.00 | 12,250.00 | 11,616.50 | 11,660.00 | 11,660.00 | 236 |
| 23 Feb 2024 | 11,785.00 | 12,052.50 | 11,475.50 | 11,922.50 | 11,922.50 | 324 |
| 22 Feb 2024 | 12,000.00 | 12,350.00 | 11,756.50 | 11,787.50 | 11,787.50 | 642 |
| 21 Feb 2024 | 12,207.00 | 12,339.00 | 11,959.50 | 11,990.50 | 11,990.50 | 1,171 |
| 20 Feb 2024 | 12,500.00 | 12,790.00 | 12,164.50 | 12,297.00 | 12,297.00 | 2,171 |
| 19 Feb 2024 | 12,485.00 | 12,650.00 | 12,000.00 | 12,310.50 | 12,310.50 | 570 |
| 16 Feb 2024 | 13,000.00 | 13,040.00 | 12,000.00 | 12,470.00 | 12,470.00 | 2,022 |
| 15 Feb 2024 | 13,500.00 | 13,898.00 | 13,284.50 | 13,507.00 | 13,507.00 | 469 |
| 14 Feb 2024 | 13,730.00 | 14,245.00 | 13,219.00 | 13,444.50 | 13,444.50 | 1,456 |
| 09 Feb 2024 | 14,499.00 | 14,499.00 | 13,673.00 | 13,701.50 | 13,701.50 | 2,431 |
| 08 Feb 2024 | 14,300.00 | 14,600.00 | 13,520.00 | 13,884.00 | 13,884.00 | 6,551 |
| 07 Feb 2024 | 20,649.00 | 20,649.00 | 14,110.00 | 14,266.00 | 14,266.00 | 12,069 |
| 06 Feb 2024 | 21,445.00 | 22,000.00 | 21,350.00 | 21,735.50 | 21,735.50 | 979 |
| 05 Feb 2024 | 22,755.00 | 22,755.00 | 21,133.50 | 21,401.50 | 21,401.50 | 113 |
| 02 Feb 2024 | 21,500.00 | 22,040.00 | 21,351.00 | 21,745.00 | 21,745.00 | 70 |
| 01 Feb 2024 | 20,425.00 | 20,587.50 | 20,425.00 | 20,587.50 | 20,587.50 | 64 |
| 31 Jan 2024 | 20,509.50 | 20,521.50 | 20,076.00 | 20,521.50 | 20,521.50 | 33 |
| 30 Jan 2024 | 21,206.00 | 21,206.00 | 20,991.50 | 21,206.00 | 21,206.00 | 61 |
| 29 Jan 2024 | 20,624.00 | 21,329.00 | 20,500.50 | 21,065.00 | 21,065.00 | 35 |
| 26 Jan 2024 | 20,573.00 | 20,740.00 | 20,573.00 | 20,688.50 | 20,688.50 | 34 |
| 25 Jan 2024 | 21,322.50 | 21,700.00 | 20,705.50 | 20,705.50 | 20,705.50 | 70 |
| 24 Jan 2024 | 21,118.00 | 21,337.00 | 21,013.00 | 21,337.00 | 21,337.00 | 170 |
| 23 Jan 2024 | 21,616.50 | 22,506.00 | 20,973.00 | 20,973.00 | 20,973.00 | 35 |
| 22 Jan 2024 | 22,000.00 | 22,335.00 | 21,466.50 | 21,466.50 | 21,466.50 | 53 |
| 19 Jan 2024 | 20,890.50 | 21,423.00 | 20,867.00 | 21,407.00 | 21,407.00 | 107 |
| 18 Jan 2024 | 19,538.00 | 21,122.00 | 19,538.00 | 20,799.50 | 20,799.50 | 499 |
| 17 Jan 2024 | 19,165.50 | 19,812.00 | 19,165.50 | 19,812.00 | 19,812.00 | 43 |
| 16 Jan 2024 | 18,721.00 | 19,074.50 | 18,616.00 | 19,065.50 | 19,065.50 | 74 |
| 15 Jan 2024 | 18,882.00 | 18,882.00 | 18,882.00 | 18,882.00 | 18,882.00 | - |
| 12 Jan 2024 | 18,882.00 | 18,882.00 | 18,882.00 | 18,882.00 | 18,882.00 | 3 |
| 11 Jan 2024 | 20,037.50 | 20,037.50 | 19,545.00 | 19,545.00 | 19,545.00 | 24 |
| 10 Jan 2024 | 21,400.00 | 21,400.00 | 20,230.00 | 20,760.50 | 20,760.50 | 38 |
| 09 Jan 2024 | 21,450.50 | 21,450.50 | 20,604.00 | 20,900.00 | 20,900.00 | 120 |
| 08 Jan 2024 | 19,264.50 | 20,783.00 | 19,264.50 | 20,783.00 | 20,783.00 | 258 |
| 05 Jan 2024 | 18,318.00 | 18,987.50 | 17,993.00 | 18,811.00 | 18,811.00 | 131 |
| 04 Jan 2024 | 16,500.00 | 17,600.00 | 16,500.00 | 17,550.00 | 17,550.00 | 225 |
| 03 Jan 2024 | 15,788.00 | 16,288.50 | 15,530.50 | 16,271.00 | 16,271.00 | 35 |
| 02 Jan 2024 | 15,725.00 | 15,833.00 | 15,486.50 | 15,788.00 | 15,788.00 | 111 |
| 29 Dec 2023 | 16,200.00 | 16,705.00 | 15,986.50 | 16,475.00 | 16,475.00 | 68 |
| 28 Dec 2023 | 14,568.50 | 16,336.00 | 14,568.50 | 16,080.00 | 16,080.00 | 28 |
| 27 Dec 2023 | 14,750.00 | 15,041.50 | 14,719.50 | 15,041.50 | 15,041.50 | 80 |
| 26 Dec 2023 | 15,582.00 | 15,681.00 | 15,001.00 | 15,010.00 | 15,010.00 | 157 |
| 22 Dec 2023 | 16,400.00 | 16,761.50 | 16,025.50 | 16,111.00 | 16,111.00 | 2 |
| 21 Dec 2023 | 15,864.50 | 16,223.00 | 15,780.00 | 16,223.00 | 16,223.00 | 165 |
| 20 Dec 2023 | 16,400.00 | 16,400.00 | 15,688.00 | 15,922.00 | 15,922.00 | 489 |
| 19 Dec 2023 | 15,750.00 | 16,420.00 | 15,582.00 | 16,337.00 | 16,337.00 | 345 |
| 18 Dec 2023 | 17,428.00 | 17,490.00 | 15,935.50 | 16,097.50 | 16,097.50 | 178 |
| 15 Dec 2023 | 17,150.00 | 17,150.00 | 16,541.00 | 16,598.50 | 16,598.50 | 184 |
| 14 Dec 2023 | 16,800.00 | 17,000.00 | 16,451.50 | 17,000.00 | 17,000.00 | 141 |
| 13 Dec 2023 | 15,723.00 | 16,792.00 | 15,000.00 | 16,250.00 | 16,250.00 | 59 |
| 12 Dec 2023 | 15,863.00 | 16,631.00 | 15,696.50 | 16,550.00 | 16,550.00 | 131 |
| 11 Dec 2023 | 14,700.00 | 16,279.00 | 14,700.00 | 15,863.00 | 15,863.00 | 260 |
| 07 Dec 2023 | 14,020.00 | 14,590.00 | 13,709.50 | 14,556.50 | 14,556.50 | 105 |
| 06 Dec 2023 | 13,300.00 | 14,000.00 | 13,300.00 | 13,836.00 | 13,836.00 | 196 |
| 05 Dec 2023 | 13,000.00 | 13,500.00 | 12,180.50 | 13,183.50 | 13,183.50 | 549 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.