Mercados españoles cerrados

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.344,07-38,39 (-2,78%)
Al cierre: 04:00PM EDT
1.338,20 -5,87 (-0,44%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
14 abr 2023 - 14 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 20241352,011366,511336,621344,071344,072.778.000
11 abr 20241332,681391,871323,651382,461382,463.171.300
10 abr 20241323,001335,751315,481322,371322,371.746.700
09 abr 20241357,371359,481308,641334,081334,081.800.800
08 abr 20241333,651342,501315,751336,101336,101.713.900
05 abr 20241326,001361,231314,201339,431339,431.941.600
04 abr 20241385,321403,981315,001317,501317,502.701.400
03 abr 20241328,001376,821325,271363,211363,212.865.000
02 abr 20241315,791342,371303,411338,761338,762.469.400
01 abr 20241325,681362,981325,411350,261350,261.725.200
28 mar 20241317,901330,091311,531325,411325,411.985.600
27 mar 20241350,001350,001296,021318,731318,732.558.300
26 mar 20241364,691379,941330,511331,491331,492.352.200
25 mar 20241345,031358,441337,471351,581351,582.123.700
22 mar 20241350,001376,221346,151353,471353,473.859.500
21 mar 20241328,321403,611316,001348,001348,007.246.800
20 mar 20241239,021287,991226,591276,001276,004.094.600
20 mar 20245.25 Dividendo
19 mar 20241216,951240,271204,021238,011232,762.449.100
18 mar 20241253,981262,881231,701237,241231,992.573.700
15 mar 20241253,461267,371230,071235,501230,268.877.600
14 mar 20241262,541273,131247,711262,271256,923.802.900
13 mar 20241282,881282,881252,361257,871252,543.783.800
12 mar 20241307,001307,791259,281291,881286,404.278.900
11 mar 20241277,931299,021252,561293,121287,643.110.500
08 mar 20241394,251413,001301,581308,721303,177.390.200
07 mar 20241381,991414,311372,891407,011401,046.283.200
06 mar 20241391,581394,831347,061350,001344,284.319.600
05 mar 20241395,001395,001332,371342,751337,063.604.000
04 mar 20241403,151438,171385,191402,261396,313.485.400
01 mar 20241325,931407,761320,001399,171393,244.441.500
29 feb 20241303,311308,401287,281300,491294,972.753.600
28 feb 20241293,001298,521282,971289,421283,951.096.700
27 feb 20241309,131311,941292,221296,231290,731.212.600
26 feb 20241310,001318,791301,461309,131303,581.628.200
23 feb 20241308,371319,621288,821296,371290,872.311.500
22 feb 20241281,711310,981276,471304,901299,374.081.900
21 feb 20241218,001228,051202,641227,451222,242.064.000
20 feb 20241235,861237,721212,561226,551221,352.632.900
16 feb 20241259,041275,681242,391245,481240,202.126.300
15 feb 20241279,951280,001244,851265,071259,712.187.300
14 feb 20241269,241273,001241,321262,221256,872.730.600
13 feb 20241235,121255,871227,091251,651246,343.190.700
12 feb 20241290,011290,071259,001265,001259,642.477.800
09 feb 20241252,031285,751248,991283,441278,002.629.300
08 feb 20241267,001295,971265,011274,761269,352.932.600
07 feb 20241234,001259,511226,701257,061251,732.576.800
06 feb 20241263,571272,111211,941222,651217,472.535.400
05 feb 20241226,961247,751222,151243,101237,832.204.500
02 feb 20241208,751234,691205,151224,341219,152.668.600
01 feb 20241187,351203,091179,111200,011194,921.941.100
31 ene 20241189,451197,221174,311180,001175,002.740.000
30 ene 20241216,771228,001204,291208,161203,042.068.300
29 ene 20241214,911223,671204,991217,771212,612.152.600
26 ene 20241219,701221,211200,231204,881199,772.581.800
25 ene 20241281,001281,001228,801230,001224,783.635.600
24 ene 20241242,301284,551231,011253,871248,553.480.500
23 ene 20241221,001226,981203,521226,311221,111.695.200
22 ene 20241216,251231,331208,221220,501215,323.122.200
19 ene 20241157,311217,001156,001211,201206,065.304.900
18 ene 20241124,901146,551121,881143,911139,063.222.800
17 ene 20241106,291113,111090,211103,671098,991.831.400
16 ene 20241112,341126,241098,631114,961110,232.614.500
12 ene 20241112,101115,691100,011107,681102,982.687.900
11 ene 20241084,321101,301074,511099,981095,322.575.700
10 ene 20241080,351082,961062,601080,571075,991.764.300
09 ene 20241065,621088,551064,711082,491077,902.322.500
08 ene 20241056,501078,001052,001074,851070,293.311.000
05 ene 20241051,601055,461041,511049,281044,832.247.000
04 ene 20241057,961069,501047,371049,011044,562.565.800
03 ene 20241070,201075,001055,311058,581054,093.473.500
02 ene 20241092,121102,001077,091085,381080,782.883.100
29 dic 20231121,461124,381114,671116,251111,522.054.900
28 dic 20231131,691132,241119,051122,411117,652.124.700
27 dic 20231136,001139,571122,961126,171121,392.005.500
26 dic 20231124,241135,501123,021131,891127,091.679.300
22 dic 20231127,981132,001113,531121,981117,221.907.000
21 dic 20231132,651135,421115,001127,291122,512.410.600
20 dic 20231132,701141,361109,261110,381105,673.452.300
19 dic 20231142,001150,461132,511139,581134,753.602.000
19 dic 20235.25 Dividendo
18 dic 20231120,801151,821118,641147,001136,915.474.100
15 dic 20231095,221149,881094,621129,741119,8011.848.900
14 dic 20231092,181121,461090,281106,491096,756.696.400
13 dic 20231068,001099,781062,541089,691080,107.165.400
12 dic 20231027,991079,391024,581072,281062,859.024.200
11 dic 2023957,011039,51956,091029,241020,1810.118.400
08 dic 2023927,84950,73910,53944,30935,996.963.800
07 dic 2023905,54924,12903,64922,26914,154.351.700
06 dic 2023920,36920,97903,10903,64895,692.481.300
05 dic 2023911,60917,27905,85913,12905,093.706.600
04 dic 2023920,64930,97916,44923,97915,842.500.900
01 dic 2023922,46933,90908,00930,00921,822.960.300
30 nov 2023941,00942,42918,37925,73917,594.957.100
29 nov 2023948,34959,43939,37940,83932,553.484.300
28 nov 2023939,94950,86934,16946,35938,023.902.500
27 nov 2023976,15981,01949,33950,24941,889.696.200
24 nov 2023974,96979,86966,75978,87970,262.315.800
22 nov 2023983,69987,99971,00972,00963,453.374.300
21 nov 2023975,00991,00971,63981,20972,574.334.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...