FB - Facebook, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jul. 2018208,85211,50208,50209,94209,9416.163.900
19 jul. 2018208,77209,99207,76208,09208,0911.350.400
18 jul. 2018209,82210,99208,44209,36209,3615.334.900
17 jul. 2018204,90210,46204,84209,99209,9915.349.900
16 jul. 2018207,50208,72206,84207,23207,2311.078.200
13 jul. 2018207,81208,43206,45207,32207,3211.486.800
12 jul. 2018203,43207,08203,19206,92206,9215.454.700
11 jul. 2018202,22204,50201,75202,54202,5412.927.400
10 jul. 2018204,50204,91202,26203,54203,5413.190.100
09 jul. 2018204,93205,80202,12204,74204,7418.149.400
06 jul. 2018198,45203,64197,70203,23203,2319.740.100
05 jul. 2018194,74198,65194,03198,45198,4519.684.200
03 jul. 2018194,55195,40192,52192,73192,7313.489.500
02 jul. 2018193,37197,45192,22197,36197,3613.961.600
29 jun. 2018197,32197,60193,96194,32194,3215.811.600
28 jun. 2018195,18197,34193,26196,23196,2318.172.400
27 jun. 2018199,18200,75195,80195,84195,8418.734.400
26 jun. 2018197,60199,10196,23199,00199,0017.897.600
25 jun. 2018200,00200,00193,11196,35196,3525.275.100
22 jun. 2018201,16202,24199,31201,74201,7417.420.200
21 jun. 2018202,76203,39200,09201,50201,5019.045.700
20 jun. 2018199,10203,55198,81202,00202,0028.230.900
19 jun. 2018196,24197,96193,79197,49197,4919.994.000
18 jun. 2018194,80199,58194,13198,31198,3116.826.000
15 jun. 2018195,79197,07194,64195,85195,8521.860.900
14 jun. 2018193,10197,28192,91196,81196,8119.120.900
13 jun. 2018192,74194,50191,91192,41192,4115.853.800
12 jun. 2018192,17193,28191,56192,40192,4011.562.700
11 jun. 2018188,81192,60188,80191,54191,5412.928.900
08 jun. 2018187,53189,48186,43189,10189,1012.677.100
07 jun. 2018190,75190,97186,77188,18188,1821.503.200
06 jun. 2018191,03192,53189,11191,34191,3422.558.900
05 jun. 2018194,30195,00192,62192,94192,9415.544.300
04 jun. 2018191,84193,98191,47193,28193,2818.841.600
01 jun. 2018193,07194,55192,07193,99193,9917.114.400
31 may. 2018187,87192,72187,48191,78191,7830.782.600
30 may. 2018186,54188,00185,25187,67187,6713.736.900
29 may. 2018184,34186,81183,71185,74185,7416.308.900
25 may. 2018186,02186,33184,45184,92184,9210.965.100
24 may. 2018185,88186,80185,03185,93185,9311.583.400
23 may. 2018182,50186,91182,18186,90186,9016.338.900
22 may. 2018184,93185,42183,43183,80183,8012.731.400
21 may. 2018183,77185,30183,13184,49184,4913.532.900
18 may. 2018183,49184,19182,61182,68182,6813.130.500
17 may. 2018182,68184,06182,22183,76183,7614.840.700
16 may. 2018183,70184,32182,66183,20183,2016.975.500
15 may. 2018184,88185,29183,20184,32184,3215.429.400
14 may. 2018187,71187,86186,20186,64186,6415.646.700
11 may. 2018184,85188,32184,18186,99186,9921.207.800
10 may. 2018183,15186,13182,50185,53185,5321.071.400
09 may. 2018179,67183,01178,78182,66182,6623.282.800
08 may. 2018178,25179,04177,11178,92178,9215.577.200
07 may. 2018177,35179,50177,17177,97177,9718.697.200
04 may. 2018173,08176,98173,06176,61176,6117.677.800
03 may. 2018175,13176,12172,12174,02174,0224.026.100
02 may. 2018174,25178,08174,20176,07176,0730.424.500
01 may. 2018172,00174,02170,23173,86173,8626.025.900
30 abr. 2018173,79175,72171,71172,00172,0020.750.500
27 abr. 2018176,81177,10172,60173,59173,5929.804.700
26 abr. 2018173,22176,27170,80174,16174,1677.556.900
25 abr. 2018160,14161,06156,19159,69159,6941.083.600
24 abr. 2018165,43166,10158,19159,69159,6935.079.900
23 abr. 2018167,27168,45165,09165,84165,8423.088.100
20 abr. 2018167,79168,43165,81166,28166,2819.119.400
19 abr. 2018166,20168,33165,20168,10168,1022.235.000
18 abr. 2018166,88168,12165,77166,36166,3620.969.600
17 abr. 2018165,83169,00165,66168,66168,6622.743.000
16 abr. 2018165,72165,78163,39164,83164,8318.119.400
13 abr. 2018164,58165,70163,77164,52164,5219.990.600
12 abr. 2018166,98167,45163,10163,87163,8738.263.000
11 abr. 2018165,36168,65163,25166,32166,3256.144.600
10 abr. 2018157,93165,98157,01165,04165,0457.889.300
09 abr. 2018157,82160,53156,04157,93157,9334.915.200
06 abr. 2018157,73161,42156,81157,20157,2041.644.800
05 abr. 2018161,56161,57156,65159,34159,3441.449.600
04 abr. 2018152,03155,56150,51155,10155,1049.885.600
03 abr. 2018156,55157,39150,81156,11156,1142.543.900
02 abr. 2018157,81159,20154,11155,39155,3936.796.000
29 mar. 2018155,15161,42154,14159,79159,7959.434.300
28 mar. 2018151,65155,88150,80153,03153,0360.029.200
27 mar. 2018156,31162,85150,75152,22152,2279.117.000
26 mar. 2018160,82161,10149,02160,06160,06126.116.600
23 mar. 2018165,44166,60159,02159,39159,3953.609.700
22 mar. 2018166,13170,27163,72164,89164,8973.743.000
21 mar. 2018164,80173,40163,30169,39169,39106.598.800
20 mar. 2018167,47170,20161,95168,15168,15129.851.800
19 mar. 2018177,01177,17170,06172,56172,5688.140.100
16 mar. 2018184,49185,33183,41185,09185,0924.403.400
15 mar. 2018183,24184,00182,19183,86183,8615.614.300
14 mar. 2018182,60184,25181,85184,19184,1916.821.700
13 mar. 2018185,61185,99181,11181,88181,8818.067.500
12 mar. 2018185,23186,10184,22184,76184,7615.301.200
09 mar. 2018183,91185,51183,21185,23185,2318.526.300
08 mar. 2018183,56184,40181,45182,34182,3417.225.900
07 mar. 2018178,74183,82178,07183,71183,7119.097.300
06 mar. 2018181,78182,38179,11179,78179,7815.086.800
05 mar. 2018176,20181,15175,89180,40180,4016.189.300
02 mar. 2018173,29177,11172,99176,62176,6220.025.900
01 mar. 2018179,01180,12174,41175,94175,9423.201.600
28 feb. 2018182,30182,88178,14178,32178,3218.783.000
*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