FB - Facebook, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 jul. 2020245,00246,53239,24244,50244,5022.162.100
08 jul. 2020238,11246,99236,59243,58243,5829.791.300
07 jul. 2020239,41247,65238,82240,86240,8627.887.800
06 jul. 2020233,76240,40232,27240,28240,2826.206.200
02 jul. 2020239,00240,00232,61233,42233,4230.633.600
01 jul. 2020228,50239,00227,56237,55237,5543.399.700
30 jun. 2020220,59227,50218,47227,07227,0733.927.100
29 jun. 2020209,75220,75207,11220,64220,6458.514.300
26 jun. 2020232,64233,09215,40216,08216,0876.343.900
25 jun. 2020234,62237,30232,74235,68235,6818.704.300
24 jun. 2020241,20243,22232,68234,02234,0220.834.900
23 jun. 2020241,28245,19239,86242,24242,2424.017.900
22 jun. 2020238,56240,70236,91239,22239,2218.917.800
19 jun. 2020237,79240,83235,55238,79238,7930.081.300
18 jun. 2020234,99236,14232,15235,94235,9415.782.500
17 jun. 2020235,00237,59231,73235,53235,5319.552.800
16 jun. 2020237,14238,46233,00235,65235,6515.236.700
15 jun. 2020225,09233,77224,80232,50232,5015.340.300
12 jun. 2020229,90231,66224,50228,58228,5822.071.700
11 jun. 2020229,94232,89223,55224,43224,4326.708.200
10 jun. 2020240,96241,21235,28236,73236,7320.720.700
09 jun. 2020231,52239,77230,41238,67238,6727.462.900
08 jun. 2020229,03231,55227,41231,40231,4015.466.500
05 jun. 2020226,71231,35225,31230,77230,7716.750.400
04 jun. 2020229,56231,63224,61226,29226,2917.041.500
03 jun. 2020232,11232,65228,53230,16230,1615.380.300
02 jun. 2020230,94233,00226,56232,72232,7220.919.000
01 jun. 2020224,59232,44223,50231,91231,9118.223.800
29 may. 2020225,20227,49222,88225,09225,0923.322.500
28 may. 2020224,30231,63224,00225,46225,4629.377.200
27 may. 2020229,07230,56221,13229,14229,1434.697.600
26 may. 2020239,77240,90231,67232,20232,2033.178.300
22 may. 2020231,51235,99228,74234,91234,9133.925.600
21 may. 2020234,72237,20231,20231,39231,3947.782.600
20 may. 2020223,50231,34223,19229,97229,9750.162.900
19 may. 2020213,27220,49212,83216,88216,8831.843.200
18 may. 2020212,15214,64210,94213,19213,1920.167.400
15 may. 2020205,27211,34204,12210,88210,8819.383.200
14 may. 2020202,56206,93200,69206,81206,8117.178.900
13 may. 2020209,43210,78202,11205,10205,1020.684.600
12 may. 2020213,29215,28210,00210,10210,1014.704.600
11 may. 2020210,89215,00210,37213,18213,1812.893.100
08 may. 2020212,24213,21210,85212,35212,3512.524.000
07 may. 2020211,16211,60209,04211,26211,2615.152.000
06 may. 2020208,12211,60206,66208,47208,4721.857.000
05 may. 2020207,02210,38206,50207,07207,0721.071.200
04 may. 2020200,20205,91198,76205,26205,2619.250.700
01 may. 2020201,60207,28199,05202,27202,2730.415.600
30 abr. 2020206,92209,69201,57204,71204,7146.173.300
29 abr. 2020190,93196,91190,00194,19194,1945.954.500
28 abr. 2020188,66189,20182,56182,91182,9121.731.000
27 abr. 2020192,66193,75187,41187,50187,5029.197.800
24 abr. 2020183,23190,41180,83190,07190,0728.868.500
23 abr. 2020184,08187,05183,15185,13185,1321.426.600
22 abr. 2020178,45184,78178,14182,28182,2833.369.900
21 abr. 2020175,25175,38168,34170,80170,8024.850.500
20 abr. 2020177,41180,50176,77178,24178,2416.110.700
17 abr. 2020179,20180,28176,66179,24179,2420.974.800
16 abr. 2020177,95178,05172,51176,25176,2523.593.200
15 abr. 2020175,19178,19172,82176,97176,9717.423.000
14 abr. 2020178,98181,23176,62178,17178,1721.011.800
13 abr. 2020173,67175,00169,45174,79174,7919.355.400
09 abr. 2020175,90177,08171,57175,19175,1923.534.300
08 abr. 2020171,25175,00167,74174,28174,2821.664.200
07 abr. 2020171,79173,39166,01168,83168,8331.411.900
06 abr. 2020160,15166,20158,51165,55165,5528.453.600
03 abr. 2020157,15157,91150,83154,18154,1825.983.300
02 abr. 2020159,10161,35155,92158,19158,1920.886.300
01 abr. 2020161,62164,15158,04159,60159,6019.507.600
31 mar. 2020165,48170,93164,20166,80166,8023.676.300
30 mar. 2020159,18166,75158,06165,95165,9522.515.200
27 mar. 2020158,20160,09154,75156,79156,7924.879.900
26 mar. 2020158,25164,00157,02163,34163,3426.556.800
25 mar. 2020158,92162,99153,06156,21156,2135.184.300
24 mar. 2020155,21161,31152,57160,98160,9830.440.400
23 mar. 2020149,66152,31142,25148,10148,1029.830.800
20 mar. 2020156,02159,27148,00149,73149,7332.568.400
19 mar. 2020146,62159,93144,80153,13153,1339.862.300
18 mar. 2020139,75148,18137,10146,96146,9637.553.100
17 mar. 2020150,74153,94140,00149,42149,4234.255.600
16 mar. 2020152,32159,13143,10146,01146,0139.120.400
13 mar. 2020163,53170,79157,60170,28170,2835.028.600
12 mar. 2020159,54166,60154,34154,47154,4743.266.300
11 mar. 2020174,01175,88167,66170,24170,2420.373.900
10 mar. 2020174,67178,29169,50178,19178,1924.517.800
09 mar. 2020169,60175,00165,19169,50169,5029.949.000
06 mar. 2020178,33183,78176,26181,09181,0924.559.600
05 mar. 2020186,78188,99183,89185,17185,1719.333.400
04 mar. 2020189,17191,83186,39191,76191,7623.062.500
03 mar. 2020196,22197,24183,97185,89185,8927.984.100
02 mar. 2020194,03196,57188,85196,44196,4424.949.000
28 feb. 2020182,70192,74181,82192,47192,4732.583.500
27 feb. 2020191,82195,88189,50189,75189,7521.641.800
26 feb. 2020197,19201,21195,49197,20197,2016.524.500
25 feb. 2020202,25203,50195,95196,77196,7721.433.500
24 feb. 2020201,80203,65198,17200,72200,7223.080.100
21 feb. 2020213,48214,24208,83210,18210,1814.092.300
20 feb. 2020216,52218,77212,95214,58214,5813.109.200
19 feb. 2020217,99218,32216,11217,49217,4912.135.100
18 feb. 2020213,55217,98213,40217,80217,8015.609.200
*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