FB - Facebook, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
30 ago. 2019186,78186,80183,46185,67185,6710.774.500
29 ago. 2019183,77186,08183,47185,57185,5710.128.700
28 ago. 2019180,53181,95178,92181,76181,769.386.100
27 ago. 2019181,93184,04181,01181,30181,3014.399.600
26 ago. 2019179,40180,50178,24180,36180,368.773.600
23 ago. 2019180,84183,13176,66177,75177,7517.323.400
22 ago. 2019183,43184,11179,91182,04182,0410.821.400
21 ago. 2019185,00185,90183,14183,55183,558.398.200
20 ago. 2019185,45186,00182,39183,81183,8110.083.400
19 ago. 2019186,01187,50184,85186,17186,179.691.200
16 ago. 2019183,75185,10182,36183,70183,7012.654.600
15 ago. 2019180,95183,20180,03182,59182,5912.925.900
14 ago. 2019185,80185,99179,31179,71179,7118.903.700
13 ago. 2019185,52191,38185,37188,45188,4513.577.000
12 ago. 2019186,85187,59184,46185,37185,3710.936.300
09 ago. 2019190,00190,98187,12187,85187,8511.058.800
08 ago. 2019186,62190,34184,05190,16190,1614.828.900
07 ago. 2019183,60186,37181,22185,15185,1515.833.200
06 ago. 2019183,69185,79183,09184,51184,5118.035.700
05 ago. 2019184,69185,67179,34181,73181,7323.086.700
02 ago. 2019191,10192,62188,07189,02189,0215.297.000
01 ago. 2019194,17198,47190,88192,73192,7317.777.000
31 jul. 2019196,95198,76192,68194,23194,2314.593.500
30 jul. 2019195,39198,71193,50197,04197,0411.903.600
29 jul. 2019199,00199,63195,30195,94195,9416.530.800
26 jul. 2019200,19202,88196,25199,75199,7524.434.000
25 jul. 2019206,70208,66198,26200,71200,7139.889.900
24 jul. 2019197,63204,81197,22204,66204,6632.532.500
23 jul. 2019202,84204,24200,96202,36202,3614.583.700
22 jul. 2019199,91202,57198,81202,32202,3213.589.000
19 jul. 2019202,18202,33198,07198,36198,3612.098.300
18 jul. 2019200,15202,47199,38200,78200,7811.956.600
17 jul. 2019204,18204,36201,59201,80201,8012.083.700
16 jul. 2019203,89205,47203,10203,84203,8412.132.700
15 jul. 2019204,25205,33201,82203,91203,9116.030.300
12 jul. 2019199,68205,30199,16204,87204,8715.366.300
11 jul. 2019203,26203,80200,21201,23201,2313.678.500
10 jul. 2019200,00202,96199,67202,73202,7320.571.700
09 jul. 2019194,97199,46194,89199,21199,2114.698.600
08 jul. 2019195,19196,68193,64195,76195,769.723.900
05 jul. 2019196,18197,07194,17196,40196,4011.164.100
03 jul. 2019194,16197,40194,16197,20197,2010.246.100
02 jul. 2019193,00195,00192,71195,00195,009.050.000
01 jul. 2019195,21195,28191,93193,00193,0014.204.700
28 jun. 2019190,55193,20189,94193,00193,0016.378.900
27 jun. 2019189,88198,88188,27189,50189,5011.159.000
26 jun. 2019189,54190,76187,31187,66187,6612.808.600
25 jun. 2019192,88193,14188,13188,84188,8416.750.300
24 jun. 2019192,42193,98191,57192,60192,6015.509.000
21 jun. 2019188,75192,00188,75191,14191,1422.751.200
20 jun. 2019190,95191,16187,64189,53189,5314.635.700
19 jun. 2019187,00188,10184,55187,48187,4821.417.100
18 jun. 2019194,00194,53187,28188,47188,4737.571.400
17 jun. 2019185,01189,50184,41189,01189,0129.459.900
14 jun. 2019180,51181,84180,00181,33181,3316.773.700
13 jun. 2019175,53178,03174,61177,47177,4712.253.600
12 jun. 2019178,38179,27172,88175,04175,0417.699.800
11 jun. 2019178,48179,98176,79178,10178,1015.266.600
10 jun. 2019174,75177,86173,80174,82174,8214.767.900
07 jun. 2019170,17173,87168,84173,35173,3516.917.300
06 jun. 2019168,30169,70167,23168,33168,3312.446.400
05 jun. 2019167,48168,72164,63168,17168,1719.758.300
04 jun. 2019163,71168,28160,84167,50167,5046.044.300
03 jun. 2019175,00175,05161,01164,15164,1556.059.600
31 may. 2019180,28180,54177,16177,47177,4715.226.500
30 may. 2019183,08183,48180,89183,01183,018.581.500
29 may. 2019183,50184,56181,35182,19182,1912.797.700
28 may. 2019181,54184,71181,45184,31184,3114.843.300
24 may. 2019182,33183,63180,83181,06181,068.807.700
23 may. 2019182,42183,90179,67180,87180,8712.768.800
22 may. 2019184,73186,74183,61185,32185,329.213.800
21 may. 2019184,57185,70183,89184,82184,827.502.800
20 may. 2019181,88184,23181,37182,72182,7210.352.000
17 may. 2019184,84187,58184,28185,30185,3010.485.400
16 may. 2019185,05188,58185,05186,99186,9912.953.100
15 may. 2019180,42187,28180,02186,27186,2716.746.900
14 may. 2019182,52183,49178,10180,73180,7317.628.100
13 may. 2019183,50185,43180,84181,54181,5416.833.300
10 may. 2019188,25190,00184,59188,34188,3412.578.500
09 may. 2019187,20189,77186,26188,65188,6512.967.000
08 may. 2019189,39190,72188,55189,54189,5412.505.700
07 may. 2019192,54192,90187,85189,77189,7716.253.000
06 may. 2019191,24194,28190,55193,88193,8813.994.900
03 may. 2019194,38196,16193,71195,47195,4714.575.400
02 may. 2019193,00194,00189,75192,53192,5313.209.500
01 may. 2019194,78196,18193,01193,03193,0315.996.600
30 abr. 2019194,19197,39192,28193,40193,4023.494.700
*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