Mercados españoles abiertos en 8 hrs 31 min

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
249,02-5,73 (-2,25%)
Al cierre: 4:00PM EDT

249,00 -0,02 (-0,01 %)
Después del cierre: 6:17PM EDT

Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept. 2020255,26257,99248,15249,02249,0219.157.913
22 sept. 2020253,31255,32248,22254,75254,7530.240.700
21 sept. 2020247,54249,95244,13248,15248,1524.709.400
18 sept. 2020258,40259,20250,05252,53252,5328.130.800
17 sept. 2020258,28261,50250,19254,82254,8231.281.400
16 sept. 2020267,29272,44261,79263,52263,5229.183.400
15 sept. 2020270,67274,52269,30272,42272,4218.478.500
14 sept. 2020270,95276,64265,70266,15266,1524.093.800
11 sept. 2020270,06271,39262,64266,61266,6118.913.900
10 sept. 2020275,51279,16267,03268,09268,0924.814.700
09 sept. 2020275,77278,48271,35273,72273,7222.918.800
08 sept. 2020271,28279,30269,42271,16271,1624.864.000
04 sept. 2020287,25289,00271,14282,73282,7330.333.700
03 sept. 2020295,99297,60283,63291,12291,1232.294.100
02 sept. 2020298,88303,60293,05302,50302,5024.341.400
01 sept. 2020294,71301,49292,71295,44295,4417.320.900
31 ago. 2020293,95296,88291,55293,20293,2017.345.100
28 ago. 2020295,00297,23290,98293,66293,6617.172.400
27 ago. 2020300,16301,23292,02293,22293,2230.301.300
26 ago. 2020284,00304,67284,00303,91303,9169.015.200
25 ago. 2020272,41283,09270,26280,82280,8242.127.200
24 ago. 2020271,07277,25268,77271,39271,3923.685.600
21 ago. 2020268,69270,49266,42267,01267,0115.538.600
20 ago. 2020261,50269,63261,46269,01269,0120.299.700
19 ago. 2020261,39267,91261,35262,59262,5923.291.500
18 ago. 2020260,95265,15259,26262,34262,3418.690.400
17 ago. 2020262,50264,10259,40261,16261,1613.351.100
14 ago. 2020262,31262,65258,68261,24261,2414.792.700
13 ago. 2020261,55265,16259,57261,30261,3017.374.000
12 ago. 2020258,97263,90258,11259,89259,8921.428.300
11 ago. 2020260,19265,92255,13256,13256,1328.238.300
10 ago. 2020268,04273,86259,69263,00263,0030.248.800
07 ago. 2020264,08278,89263,43268,44268,4472.735.500
06 ago. 2020249,04266,60248,67265,28265,2845.241.600
05 ago. 2020250,19252,27247,77249,12249,1213.088.400
04 ago. 2020251,56252,80247,43249,83249,8317.183.500
03 ago. 2020252,65255,40250,33251,96251,9623.124.900
31 jul. 2020255,82255,85249,00253,67253,6753.030.000
30 jul. 2020230,22234,89229,00234,50234,5020.615.300
29 jul. 2020231,14233,70230,31233,29233,2913.588.300
28 jul. 2020234,63234,96229,83230,12230,1214.170.100
27 jul. 2020231,46234,95230,83233,50233,5013.163.100
24 jul. 2020230,19233,49226,90230,71230,7118.325.800
23 jul. 2020239,63242,42231,75232,60232,6021.771.800
22 jul. 2020240,26241,90238,12239,87239,8715.427.900
21 jul. 2020246,22246,91240,08241,75241,7519.409.700
20 jul. 2020240,06246,05235,64245,42245,4220.872.200
17 jul. 2020241,00244,16237,86242,03242,0318.152.400
16 jul. 2020238,00241,76236,33240,93240,9318.880.700
15 jul. 2020241,55244,82238,05240,28240,2819.133.600
14 jul. 2020236,76240,33232,03239,73239,7323.378.100
13 jul. 2020247,01250,15238,42239,00239,0024.674.900
10 jul. 2020243,69245,49239,32245,07245,0722.982.700
09 jul. 2020245,00246,53239,24244,50244,5022.174.900
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
*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