Mercados españoles cerrados en 3 hrs 55 min

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
264,28+6,64 (+2,58%)
Al cierre: 4:00PM EST

261,05 -3,23 (-1,22 %)
Antes de la apertura: 7:35AM EST

Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 mar. 2021260,67265,45255,61264,28264,2826.808.100
04 mar. 2021256,47266,49253,50257,64257,6431.570.100
03 mar. 2021260,29260,99255,10255,41255,4115.476.700
02 mar. 2021265,78266,71258,65259,00259,0015.151.900
01 mar. 2021260,82266,65257,90264,91264,9122.117.000
26 feb. 2021256,47265,55256,47257,62257,6226.593.900
25 feb. 2021262,30266,94254,04254,69254,6919.053.100
24 feb. 2021262,33266,38258,39264,31264,3115.736.100
23 feb. 2021259,50267,46254,96265,86265,8621.924.600
22 feb. 2021257,95263,07257,53260,33260,3317.434.900
19 feb. 2021269,86270,27260,15261,56261,5625.622.600
18 feb. 2021269,57271,95266,03269,39269,3915.249.100
17 feb. 2021271,24273,97269,58273,57273,5712.763.200
16 feb. 2021270,80276,60270,05273,97273,9715.417.200
12 feb. 2021270,52271,18268,34270,50270,509.069.100
11 feb. 2021271,89273,58268,49270,39270,3912.801.300
10 feb. 2021272,45273,80267,72271,87271,8714.687.200
09 feb. 2021266,44273,39265,75269,45269,4514.613.400
08 feb. 2021268,75269,86265,00266,58266,5813.755.200
05 feb. 2021266,80269,17265,67268,10268,1012.441.700
04 feb. 2021267,01268,16264,00266,49266,4916.060.000
03 feb. 2021265,62269,20263,84266,65266,6514.223.400
02 feb. 2021264,00268,85263,27267,08267,0817.320.800
01 feb. 2021259,52264,17254,91262,01262,0122.914.300
29 ene. 2021265,30266,56254,85258,33258,3330.389.500
28 ene. 2021277,18286,79264,70265,00265,0037.758.800
27 ene. 2021282,53283,45268,12272,14272,1435.346.200
26 ene. 2021278,14285,39277,81282,05282,0519.373.600
25 ene. 2021278,14280,10271,51278,01278,0119.087.000
22 ene. 2021272,01278,47272,00274,50274,5021.954.000
21 ene. 2021269,26273,60267,49272,87272,8720.838.700
20 ene. 2021268,93270,32263,60267,48267,4825.199.900
19 ene. 2021256,90262,20252,72261,10261,1028.028.500
15 ene. 2021247,90253,86247,16251,36251,3624.942.900
14 ene. 2021253,40255,03244,61245,64245,6429.739.400
13 ene. 2021251,55253,95249,20251,64251,6419.528.900
12 ene. 2021256,63259,72250,30251,09251,0926.449.900
11 ene. 2021260,48263,47255,90256,84256,8430.412.300
08 ene. 2021268,31268,95263,18267,57267,5718.528.300
07 ene. 2021265,90271,61264,78268,74268,7415.789.800
06 ene. 2021262,00267,75260,01263,31263,3124.354.100
05 ene. 2021268,29272,40268,21270,97270,979.871.600
04 ene. 2021274,78275,00265,20268,94268,9415.106.100
31 dic. 2020272,00277,09269,81273,16273,1612.900.400
30 dic. 2020277,95278,08271,71271,87271,8711.803.800
29 dic. 2020276,95280,51276,28276,78276,7816.383.000
28 dic. 2020268,74277,30265,66277,00277,0023.299.700
24 dic. 2020268,88270,40266,20267,40267,406.702.000
23 dic. 2020266,89272,17266,23268,11268,1114.329.000
22 dic. 2020271,50271,50264,63267,09267,0917.312.900
21 dic. 2020272,98274,67267,79272,79272,7916.553.700
18 dic. 2020275,77278,00271,14276,40276,4026.693.200
17 dic. 2020277,07280,44273,61274,48274,4816.377.800
16 dic. 2020274,76277,86272,51275,67275,6715.885.000
15 dic. 2020274,83276,08267,47275,55275,5523.979.500
14 dic. 2020273,37277,22271,56274,19274,1916.376.900
11 dic. 2020274,53276,48270,25273,55273,5514.391.400
10 dic. 2020275,54278,73271,86277,12277,1220.065.100
09 dic. 2020283,66287,63271,75277,92277,9225.189.700
08 dic. 2020286,01286,43281,55283,40283,4010.747.700
07 dic. 2020279,19288,49278,20285,58285,5813.007.700
04 dic. 2020280,30283,46279,30279,70279,7010.880.300
03 dic. 2020286,25286,65281,07281,85281,8512.921.700
02 dic. 2020285,36291,78280,83287,52287,5217.361.600
01 dic. 2020279,16289,30278,96286,55286,5520.777.900
30 nov. 2020276,03277,70271,01276,97276,9716.693.300
27 nov. 2020277,39279,13274,82277,81277,817.808.400
25 nov. 2020278,14280,18272,65275,59275,5912.467.000
24 nov. 2020268,49277,82267,87276,92276,9216.930.400
23 nov. 2020270,89270,95264,53268,43268,4320.990.800
20 nov. 2020272,56273,00269,41269,70269,7018.114.700
19 nov. 2020271,02273,47269,19272,94272,9412.963.700
18 nov. 2020274,52277,39271,84271,97271,9712.152.900
17 nov. 2020277,68277,68273,29275,00275,0015.040.300
16 nov. 2020275,05279,41274,63278,96278,9612.970.400
13 nov. 2020277,72277,76273,10276,95276,9510.391.200
12 nov. 2020277,18279,75274,43275,08275,0812.899.500
11 nov. 2020273,47278,40272,48276,48276,4814.957.000
10 nov. 2020273,10274,00264,00272,43272,4329.067.700
09 nov. 2020289,87292,58278,53278,77278,7725.117.700
06 nov. 2020293,95294,60288,06293,41293,4113.891.000
05 nov. 2020291,90297,38288,95294,68294,6823.823.600
04 nov. 2020281,00288,94278,62287,38287,3835.364.400
03 nov. 2020263,16270,05260,88265,30265,3017.961.900
02 nov. 2020264,60270,47257,34261,36261,3627.165.700
30 oct. 2020274,50276,70259,10263,11263,1147.247.800
29 oct. 2020276,55283,60273,78280,83280,8332.368.100
28 oct. 2020278,79278,79267,26267,67267,6723.121.800
27 oct. 2020278,76284,51276,31283,29283,2916.287.200
26 oct. 2020283,16285,23274,26277,11277,1121.322.900
23 oct. 2020278,80285,24276,82284,79284,7917.535.200
22 oct. 2020279,87282,45275,04278,12278,1216.720.000
21 oct. 2020279,56283,05276,37278,73278,7328.998.600
20 oct. 2020263,06269,70262,88267,56267,5618.763.200
19 oct. 2020265,53268,55259,88261,40261,4013.587.000
16 oct. 2020267,38271,37265,30265,93265,9316.622.700
15 oct. 2020267,60269,04263,67266,72266,7215.416.100
14 oct. 2020277,62278,75271,50271,82271,8215.577.800
13 oct. 2020277,58279,10273,39276,14276,1418.063.300
12 oct. 2020270,20280,18267,87275,75275,7531.019.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...