FB - Facebook, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 ene. 2020220,80221,78216,11217,94217,9411.889.800
23 ene. 2020220,75221,49219,27219,76219,7611.195.000
22 ene. 2020222,31222,75221,28221,32221,3212.212.800
21 ene. 2020222,16222,37219,12221,44221,4414.275.800
17 ene. 2020222,03222,29220,53222,14222,1415.905.900
16 ene. 2020222,57222,63220,39221,77221,7710.015.300
15 ene. 2020220,61221,68220,14221,15221,1510.036.500
14 ene. 2020221,61222,38218,63219,06219,0613.288.900
13 ene. 2020219,60221,97219,21221,91221,9114.463.400
10 ene. 2020219,20219,88217,42218,06218,0612.119.400
09 ene. 2020217,54218,38216,28218,30218,3012.642.800
08 ene. 2020213,00216,24212,61215,22215,2213.475.000
07 ene. 2020212,82214,58211,75213,06213,0614.912.400
06 ene. 2020206,70212,78206,52212,60212,6017.058.900
03 ene. 2020207,21210,40206,95208,67208,6711.188.400
02 ene. 2020206,75209,79206,27209,78209,7812.077.100
31 dic. 2019204,00205,56203,60205,25205,258.953.500
30 dic. 2019207,86207,90203,90204,41204,4110.524.300
27 dic. 2019208,67208,93206,59208,10208,1010.284.200
26 dic. 2019205,57207,82205,31207,79207,799.350.700
24 dic. 2019206,30206,79205,00205,12205,126.046.300
23 dic. 2019206,70208,59205,68206,18206,1813.348.900
20 dic. 2019207,48207,71203,43206,30206,3027.306.900
19 dic. 2019202,78206,30202,51206,06206,0616.514.600
18 dic. 2019200,09204,30200,09202,50202,5023.274.400
17 dic. 2019198,84199,00196,13198,39198,3910.175.700
16 dic. 2019195,27199,12194,81197,92197,9214.911.500
13 dic. 2019196,40196,80193,17194,11194,1118.798.000
12 dic. 2019202,35203,66194,10196,75196,7523.734.800
11 dic. 2019200,28202,63200,28202,26202,268.036.800
10 dic. 2019201,66202,05200,15200,87200,879.475.700
09 dic. 2019200,65203,14200,21201,34201,3411.954.800
06 dic. 2019200,50201,57200,06201,05201,0512.270.600
05 dic. 2019199,86201,29198,21199,36199,369.740.400
04 dic. 2019200,00200,03198,05198,71198,718.456.300
03 dic. 2019197,60198,93195,08198,82198,8211.595.300
02 dic. 2019202,13202,18198,05199,70199,7011.503.400
29 nov. 2019201,60203,80201,21201,64201,647.985.200
27 nov. 2019199,90203,14199,42202,00202,0012.736.600
26 nov. 2019200,00200,15198,04198,97198,9711.735.500
25 nov. 2019199,52200,97199,25199,79199,7915.272.300
22 nov. 2019198,38199,30197,62198,82198,829.959.800
21 nov. 2019197,42199,09196,86197,93197,9312.131.000
20 nov. 2019198,58199,59195,43197,51197,5112.355.400
19 nov. 2019197,40200,00196,86199,32199,3219.056.800
18 nov. 2019194,56198,63193,05197,40197,4016.167.200
15 nov. 2019194,26195,30193,38195,10195,1011.524.300
14 nov. 2019192,93194,03191,45193,15193,159.040.500
13 nov. 2019194,70195,70192,74193,19193,1910.860.700
12 nov. 2019190,00195,06189,74194,47194,4717.615.500
11 nov. 2019189,93190,08188,54189,61189,618.631.200
08 nov. 2019190,00192,34189,70190,84190,8410.760.800
07 nov. 2019191,91193,44189,47190,42190,4213.473.000
06 nov. 2019194,03194,37191,35191,55191,5510.973.000
05 nov. 2019195,37195,75193,60194,32194,329.942.000
04 nov. 2019194,55197,37193,81194,72194,7216.371.300
01 nov. 2019192,85194,11189,91193,62193,6221.711.800
31 oct. 2019196,70198,09188,25191,65191,6542.286.500
30 oct. 2019189,56190,45185,98188,25188,2528.734.600
29 oct. 2019191,69192,53188,47189,31189,3113.574.900
28 oct. 2019187,20189,53185,08189,40189,4013.657.900
25 oct. 2019185,83189,00185,09187,89187,898.061.200
24 oct. 2019184,62186,73182,80186,38186,3811.413.500
23 oct. 2019182,01186,38182,00186,15186,1512.300.400
22 oct. 2019190,00190,65181,50182,34182,3419.537.600
21 oct. 2019187,04189,91186,75189,76189,768.122.600
18 oct. 2019190,23191,49183,92185,85185,8516.874.200
17 oct. 2019190,30190,84188,77190,39190,399.603.000
16 oct. 2019188,32189,70186,90189,55189,5510.516.900
15 oct. 2019183,80190,38183,66188,89188,8915.039.100
14 oct. 2019184,20184,62182,57183,28183,287.006.000
11 oct. 2019182,15186,49182,14184,19184,1914.930.500
10 oct. 2019180,32181,61179,17180,03180,038.605.000
09 oct. 2019179,16180,72177,94179,85179,857.556.900
08 oct. 2019178,26180,37177,72177,75177,759.466.900
07 oct. 2019180,00181,18178,09179,68179,689.178.300
04 oct. 2019179,55180,98178,10180,45180,4510.430.200
03 oct. 2019175,57179,84173,63179,38179,3816.086.300
02 oct. 2019174,84176,53173,09174,60174,6016.151.700
01 oct. 2019179,15179,84174,88175,81175,8117.073.000
30 sept. 2019177,87178,67176,85178,08178,0810.740.000
27 sept. 2019180,49180,76175,66177,10177,1014.656.200
26 sept. 2019181,33181,40177,67180,11180,1116.083.300
25 sept. 2019181,45183,42177,87182,80182,8018.068.300
24 sept. 2019187,98188,04180,39181,28181,2818.546.600
23 sept. 2019189,34190,10185,21186,82186,8213.327.600
20 sept. 2019190,66193,10188,12189,93189,9319.934.200
19 sept. 2019188,66191,10188,15190,14190,1410.392.700
18 sept. 2019188,09189,08186,01188,14188,149.681.900
17 sept. 2019186,66188,32185,54188,08188,089.671.100
16 sept. 2019186,93187,79185,77186,22186,228.444.800
13 sept. 2019187,33187,97186,54187,19187,1911.441.100
12 sept. 2019189,86190,93187,23187,47187,4711.419.800
11 sept. 2019186,46189,44186,08188,49188,4911.761.700
10 sept. 2019187,44188,10184,55186,17186,1715.455.900
09 sept. 2019187,73188,98185,85188,76188,7614.722.400
06 sept. 2019190,21190,21186,35187,49187,4915.226.800
05 sept. 2019188,53191,36187,94190,90190,9013.876.700
04 sept. 2019184,65187,75183,89187,14187,1411.308.000
03 sept. 2019184,00185,67182,11182,39182,399.779.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines