Registration Strip Icon for discussion Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.

Snowflake Inc

SNOW
158,5097
2,29 (1,47%)
08 Mar 2025 - Chiuso
Dati in Delay di 15 minuti
Borsa: NYSE
Tipo: Azione
Valuta: USD
<

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
08 Mar 2025 158,91 2,69 1,72% 156,25 159,88 148,49 11.055.523
07 Mar 2025 156,22 -21,09 -11,89% 167,50 171,0671 155,89 11.758.240
06 Mar 2025 177,31 3,71 2,14% 174,46 177,77 170,02 4.438.108
05 Mar 2025 173,60 -0,05 -0,03% 171,75 176,64 165,80 6.992.446
04 Mar 2025 173,65 -3,45 -1,95% 178,70 180,95 173,0559 5.968.481
01 Mar 2025 177,10 3,41 1,96% 172,00 177,26 170,57 8.802.010
28 Feb 2025 173,69 7,50 4,51% 187,01 187,95 173,59 20.566.209
27 Feb 2025 166,19 1,99 1,21% 166,50 170,005 164,80 12.804.270
26 Feb 2025 164,20 -6,72 -3,93% 168,82 169,96 160,66 7.150.242
25 Feb 2025 170,92 -6,97 -3,92% 177,55 177,84 167,302 6.478.552
22 Feb 2025 177,89 -7,07 -3,82% 184,90 185,93 176,3501 5.360.233
21 Feb 2025 184,96 -1,60 -0,86% 186,36 186,36 178,55 5.418.948
20 Feb 2025 186,56 -6,22 -3,23% 189,99 192,00 186,19 5.094.172
19 Feb 2025 192,78 5,18 2,76% 193,60 194,40 189,09 7.300.754
15 Feb 2025 187,60 -5,06 -2,63% 192,86 193,00 184,07 5.809.633
14 Feb 2025 192,66 5,43 2,90% 187,11 192,77 185,1959 5.752.808
13 Feb 2025 187,23 3,68 2,00% 180,69 188,02 178,52 4.554.646
12 Feb 2025 183,55 -2,57 -1,38% 184,50 186,31 182,17 3.224.246
11 Feb 2025 186,12 2,09 1,14% 186,50 188,88 184,75 4.483.433
08 Feb 2025 184,03 -2,34 -1,26% 187,73 189,49 183,61 4.540.897
07 Feb 2025 186,37 -2,56 -1,35% 189,53 190,00 185,69 3.718.594
06 Feb 2025 188,93 -0,18 -0,10% 184,10 188,93 181,68 4.967.516
05 Feb 2025 189,11 6,57 3,60% 186,00 190,9199 184,41 6.931.062
04 Feb 2025 182,54 1,03 0,57% 176,91 184,50 175,25 4.380.765
01 Feb 2025 181,51 2,22 1,24% 183,00 185,87 180,8722 4.657.204
31 Gen 2025 179,29 -3,59 -1,96% 179,00 180,86 176,22 6.356.209
30 Gen 2025 182,88 -5,14 -2,73% 184,50 185,00 181,25 5.199.110
29 Gen 2025 188,02 12,50 7,12% 179,03 188,4299 177,05 8.469.288
28 Gen 2025 175,52 1,40 0,80% 171,58 181,77 171,54 7.232.362
25 Gen 2025 174,12 -3,37 -1,90% 176,49 176,88 172,89 2.932.248
24 Gen 2025 177,49 0,00 0,00% 177,49 177,49 177,49 0
23 Gen 2025 177,49 3,96 2,28% 175,65 177,60 173,20 4.820.389
22 Gen 2025 173,53 2,74 1,60% 173,57 176,18 172,35 5.233.923
18 Gen 2025 170,79 3,15 1,88% 172,51 172,99 169,2501 4.157.821
17 Gen 2025 167,64 1,93 1,16% 166,79 170,67 164,3912 4.512.020
16 Gen 2025 165,71 2,30 1,41% 168,25 170,42 165,59 7.007.582
15 Gen 2025 163,41 0,98 0,60% 164,84 170,20 162,48 6.336.993
14 Gen 2025 162,43 -0,03 -0,02% 160,27 164,31 158,60 4.397.322
11 Gen 2025 162,46 1,43 0,89% 161,50 165,45 160,63 5.900.466
09 Gen 2025 161,03 2,19 1,38% 158,30 162,58 156,70 5.406.563
08 Gen 2025 158,84 -4,24 -2,60% 167,56 167,9133 157,04 6.583.975
07 Gen 2025 163,08 0,86 0,53% 165,31 166,60 162,42 4.117.320
04 Gen 2025 162,22 4,71 2,99% 159,37 162,675 158,14 3.402.371
03 Gen 2025 157,51 3,10 2,01% 157,00 160,34 154,96 3.403.951
01 Gen 2025 154,41 -0,56 -0,36% 155,95 156,39 153,38 2.976.650
31 Dic 2024 154,97 -3,68 -2,32% 155,36 156,6842 153,12 3.852.253
28 Dic 2024 158,65 -4,83 -2,95% 162,81 162,81 157,2569 4.038.082
27 Dic 2024 163,48 0,42 0,26% 162,43 164,93 161,315 2.688.847
24 Dic 2024 163,06 1,62 1,00% 162,11 163,69 161,21 1.754.306
24 Dic 2024 161,44 -4,85 -2,92% 165,31 166,41 160,86 5.708.049
21 Dic 2024 166,29 2,08 1,27% 162,07 168,94 161,55 5.300.992
20 Dic 2024 164,21 1,62 1,00% 164,15 165,7514 160,65 5.807.680
19 Dic 2024 162,59 -8,22 -4,81% 170,43 170,50 160,76 5.146.864
18 Dic 2024 170,81 -1,66 -0,96% 171,00 172,65 169,244 5.184.052
17 Dic 2024 172,47 4,80 2,86% 167,66 173,40 167,22 6.634.426
14 Dic 2024 167,67 -2,33 -1,37% 169,60 170,73 165,73 5.514.968
13 Dic 2024 170,00 -1,96 -1,14% 170,55 172,41 169,0808 4.400.679
12 Dic 2024 171,96 0,41 0,24% 173,46 176,30 170,30 5.470.579
11 Dic 2024 171,55 -9,21 -5,10% 178,58 180,90 169,35 8.592.449
10 Dic 2024 180,76 -2,88 -1,57% 183,30 185,40 178,79 6.327.912

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network