EBAY - eBay Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 oct. 2019 | 38,67 | 39,17 | 38,36 | 39,12 | 39,12 | 3.265.434 |
| 22 oct. 2019 | 39,23 | 39,36 | 38,88 | 38,94 | 38,94 | 5.295.700 |
| 21 oct. 2019 | 38,96 | 39,30 | 38,92 | 39,26 | 39,26 | 4.786.900 |
| 18 oct. 2019 | 39,21 | 39,35 | 38,74 | 38,82 | 38,82 | 6.274.300 |
| 17 oct. 2019 | 39,16 | 39,38 | 38,99 | 39,09 | 39,09 | 5.684.500 |
| 16 oct. 2019 | 38,64 | 39,19 | 38,59 | 38,92 | 38,92 | 5.314.800 |
| 15 oct. 2019 | 38,37 | 39,04 | 38,35 | 38,88 | 38,88 | 4.792.100 |
| 14 oct. 2019 | 38,54 | 38,63 | 38,34 | 38,36 | 38,36 | 6.894.700 |
| 11 oct. 2019 | 38,43 | 38,99 | 38,43 | 38,55 | 38,55 | 5.047.000 |
| 10 oct. 2019 | 37,77 | 38,26 | 37,76 | 37,93 | 37,93 | 4.984.400 |
| 09 oct. 2019 | 37,62 | 38,00 | 37,52 | 37,85 | 37,85 | 6.792.800 |
| 08 oct. 2019 | 37,47 | 37,73 | 37,23 | 37,32 | 37,32 | 7.128.600 |
| 07 oct. 2019 | 38,04 | 38,19 | 37,76 | 37,82 | 37,82 | 6.060.400 |
| 04 oct. 2019 | 38,09 | 38,38 | 37,96 | 38,31 | 38,31 | 4.602.400 |
| 03 oct. 2019 | 38,05 | 38,05 | 37,45 | 37,95 | 37,95 | 7.178.300 |
| 02 oct. 2019 | 38,35 | 38,57 | 37,99 | 38,17 | 38,17 | 6.159.400 |
| 01 oct. 2019 | 38,99 | 39,47 | 38,47 | 38,54 | 38,54 | 5.645.100 |
| 30 sept. 2019 | 38,57 | 39,05 | 38,41 | 38,98 | 38,98 | 6.149.200 |
| 27 sept. 2019 | 38,71 | 38,89 | 38,10 | 38,37 | 38,37 | 10.636.800 |
| 26 sept. 2019 | 39,09 | 39,48 | 38,85 | 38,92 | 38,92 | 7.360.700 |
| 25 sept. 2019 | 38,92 | 39,50 | 38,35 | 39,24 | 39,24 | 12.200.900 |
| 24 sept. 2019 | 40,38 | 40,67 | 39,46 | 39,56 | 39,56 | 7.437.500 |
| 23 sept. 2019 | 40,37 | 40,48 | 40,02 | 40,24 | 40,24 | 3.871.200 |
| 20 sept. 2019 | 40,55 | 40,87 | 40,14 | 40,36 | 40,36 | 12.088.600 |
| 19 sept. 2019 | 40,40 | 40,80 | 40,33 | 40,40 | 40,40 | 4.005.200 |
| 18 sept. 2019 | 40,53 | 40,62 | 39,78 | 40,36 | 40,36 | 4.307.900 |
| 17 sept. 2019 | 40,18 | 40,66 | 39,83 | 40,53 | 40,53 | 6.358.800 |
| 16 sept. 2019 | 39,75 | 40,39 | 39,67 | 40,30 | 40,30 | 5.754.400 |
| 13 sept. 2019 | 40,41 | 40,80 | 40,21 | 40,37 | 40,37 | 5.438.100 |
| 12 sept. 2019 | 40,16 | 40,54 | 39,95 | 40,29 | 40,29 | 4.927.000 |
| 11 sept. 2019 | 40,18 | 40,26 | 39,67 | 39,90 | 39,90 | 6.195.900 |
| 10 sept. 2019 | 41,05 | 41,19 | 40,03 | 40,27 | 40,27 | 6.707.600 |
| 09 sept. 2019 | 40,53 | 41,41 | 40,40 | 41,40 | 41,40 | 9.028.900 |
| 06 sept. 2019 | 40,94 | 41,08 | 40,34 | 40,37 | 40,37 | 5.724.000 |
| 05 sept. 2019 | 40,02 | 40,86 | 39,94 | 40,80 | 40,80 | 7.084.000 |
| 04 sept. 2019 | 39,67 | 39,88 | 39,03 | 39,64 | 39,64 | 7.488.700 |
| 03 sept. 2019 | 40,05 | 40,38 | 39,60 | 39,74 | 39,74 | 5.513.600 |
| 30 ago. 2019 | 40,73 | 40,74 | 40,18 | 40,29 | 40,29 | 4.472.700 |
| 30 ago. 2019 | 0.14 Dividendo | |||||
| 29 ago. 2019 | 40,51 | 40,81 | 40,28 | 40,53 | 40,39 | 7.188.200 |
| 28 ago. 2019 | 38,87 | 40,26 | 38,78 | 40,09 | 39,95 | 10.721.200 |
| 27 ago. 2019 | 39,51 | 39,76 | 38,71 | 39,00 | 38,87 | 9.124.900 |
| 26 ago. 2019 | 39,14 | 39,42 | 38,90 | 39,40 | 39,26 | 6.570.200 |
| 23 ago. 2019 | 39,78 | 39,79 | 38,55 | 38,70 | 38,57 | 7.527.000 |
| 22 ago. 2019 | 40,56 | 40,57 | 39,80 | 40,00 | 39,86 | 4.950.300 |
| 21 ago. 2019 | 40,47 | 40,53 | 40,23 | 40,38 | 40,24 | 5.554.900 |
| 20 ago. 2019 | 40,24 | 40,35 | 39,98 | 40,03 | 39,89 | 5.346.800 |
| 19 ago. 2019 | 40,56 | 40,79 | 40,32 | 40,39 | 40,25 | 6.552.100 |
| 16 ago. 2019 | 39,81 | 40,07 | 39,63 | 40,02 | 39,88 | 4.102.800 |
| 15 ago. 2019 | 39,90 | 39,96 | 39,05 | 39,44 | 39,30 | 6.698.100 |
| 14 ago. 2019 | 40,09 | 40,38 | 39,55 | 39,64 | 39,50 | 7.416.400 |
| 13 ago. 2019 | 39,91 | 41,03 | 39,83 | 40,98 | 40,84 | 5.615.100 |
| 12 ago. 2019 | 39,97 | 40,05 | 39,42 | 39,74 | 39,60 | 4.205.000 |
| 09 ago. 2019 | 41,00 | 41,08 | 40,19 | 40,31 | 40,17 | 6.291.100 |
| 08 ago. 2019 | 40,00 | 41,26 | 39,96 | 41,25 | 41,11 | 6.915.800 |
| 07 ago. 2019 | 39,22 | 39,81 | 38,85 | 39,72 | 39,58 | 5.576.500 |
| 06 ago. 2019 | 39,21 | 39,73 | 38,88 | 39,69 | 39,55 | 8.461.700 |
| 05 ago. 2019 | 40,00 | 40,16 | 38,54 | 38,81 | 38,68 | 7.702.800 |
| 02 ago. 2019 | 40,90 | 40,96 | 40,26 | 40,58 | 40,44 | 6.246.400 |
| 01 ago. 2019 | 41,36 | 41,99 | 40,78 | 41,10 | 40,96 | 10.690.100 |
| 31 jul. 2019 | 41,30 | 41,54 | 40,63 | 41,19 | 41,05 | 8.815.000 |
| 30 jul. 2019 | 41,30 | 41,50 | 41,07 | 41,38 | 41,24 | 6.328.000 |
| 29 jul. 2019 | 41,28 | 41,65 | 41,12 | 41,57 | 41,43 | 7.852.000 |
| 26 jul. 2019 | 40,93 | 41,39 | 40,82 | 41,23 | 41,09 | 8.385.600 |
| 25 jul. 2019 | 41,04 | 41,15 | 40,74 | 40,81 | 40,67 | 5.249.000 |
| 24 jul. 2019 | 40,87 | 41,18 | 40,78 | 41,03 | 40,89 | 6.391.500 |
| 23 jul. 2019 | 40,88 | 41,16 | 40,68 | 41,03 | 40,89 | 8.740.500 |
| 22 jul. 2019 | 40,26 | 41,07 | 40,18 | 40,67 | 40,53 | 9.627.200 |
| 19 jul. 2019 | 39,85 | 40,33 | 39,47 | 40,21 | 40,07 | 13.045.800 |
| 18 jul. 2019 | 41,11 | 42,00 | 39,02 | 39,77 | 39,63 | 27.078.000 |
| 17 jul. 2019 | 39,99 | 41,11 | 38,93 | 39,03 | 38,90 | 15.260.600 |
| 16 jul. 2019 | 40,11 | 40,17 | 39,63 | 39,92 | 39,78 | 7.612.000 |
| 15 jul. 2019 | 40,09 | 40,32 | 39,74 | 40,27 | 40,13 | 5.660.400 |
| 12 jul. 2019 | 39,70 | 40,10 | 39,60 | 40,06 | 39,92 | 5.286.700 |
| 11 jul. 2019 | 39,86 | 39,94 | 39,28 | 39,60 | 39,46 | 5.831.200 |
| 10 jul. 2019 | 40,19 | 40,38 | 39,66 | 40,01 | 39,87 | 5.443.700 |
| 09 jul. 2019 | 39,58 | 39,98 | 39,52 | 39,94 | 39,80 | 5.962.900 |
| 08 jul. 2019 | 39,71 | 39,80 | 39,40 | 39,54 | 39,40 | 5.477.000 |
| 05 jul. 2019 | 39,76 | 40,00 | 39,46 | 39,80 | 39,66 | 3.862.400 |
| 03 jul. 2019 | 40,13 | 40,23 | 39,85 | 39,90 | 39,76 | 3.419.500 |
| 02 jul. 2019 | 39,91 | 40,19 | 39,71 | 40,08 | 39,94 | 6.368.100 |
| 01 jul. 2019 | 39,97 | 39,99 | 39,58 | 39,89 | 39,75 | 4.879.400 |
| 28 jun. 2019 | 39,33 | 39,56 | 39,11 | 39,50 | 39,36 | 14.763.400 |
| 27 jun. 2019 | 39,35 | 39,58 | 39,26 | 39,29 | 39,15 | 8.254.200 |
| 26 jun. 2019 | 39,13 | 39,37 | 39,05 | 39,20 | 39,06 | 4.739.400 |
| 25 jun. 2019 | 39,78 | 39,78 | 38,92 | 39,02 | 38,89 | 7.834.000 |
| 24 jun. 2019 | 40,02 | 40,18 | 39,64 | 39,71 | 39,57 | 7.365.600 |
| 21 jun. 2019 | 39,92 | 40,21 | 39,63 | 40,05 | 39,91 | 20.769.600 |
| 20 jun. 2019 | 40,54 | 40,55 | 39,88 | 39,92 | 39,78 | 11.852.200 |
| 19 jun. 2019 | 39,78 | 40,22 | 39,60 | 40,13 | 39,99 | 6.520.000 |
| 18 jun. 2019 | 39,40 | 39,93 | 39,24 | 39,67 | 39,53 | 9.352.800 |
| 17 jun. 2019 | 38,94 | 39,32 | 38,72 | 39,01 | 38,88 | 11.564.700 |
| 14 jun. 2019 | 39,14 | 39,32 | 38,86 | 38,91 | 38,78 | 7.550.100 |
| 13 jun. 2019 | 39,12 | 39,44 | 38,92 | 39,00 | 38,87 | 9.103.300 |
| 12 jun. 2019 | 38,10 | 39,06 | 38,03 | 39,02 | 38,89 | 9.266.500 |
| 11 jun. 2019 | 38,41 | 38,59 | 37,85 | 38,23 | 38,10 | 7.350.500 |
| 10 jun. 2019 | 37,66 | 38,40 | 37,55 | 38,12 | 37,99 | 8.884.300 |
| 07 jun. 2019 | 36,93 | 38,00 | 36,91 | 37,51 | 37,38 | 11.904.800 |
| 06 jun. 2019 | 36,55 | 36,82 | 36,45 | 36,81 | 36,68 | 5.982.300 |
| 05 jun. 2019 | 36,86 | 36,87 | 36,04 | 36,56 | 36,43 | 11.404.100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...