Mercados españoles abiertos en 19 mins

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
277,81+2,22 (+0,81%)
Al cierre: 1:00PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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. 2020277,62278,75271,50271,82271,8215.601.200
13 oct. 2020277,58279,10273,39276,14276,1418.063.300
12 oct. 2020270,20280,18267,87275,75275,7531.019.300
09 oct. 2020264,52264,75262,17264,45264,4514.107.800
08 oct. 2020259,75264,62259,15263,76263,7616.312.800
07 oct. 2020259,21260,18254,82258,12258,1223.133.400
06 oct. 2020261,78265,69258,24258,66258,6618.696.900
05 oct. 2020262,20264,87260,84264,65264,6512.822.300
02 oct. 2020261,21265,15259,18259,94259,9416.367.600
01 oct. 2020265,35268,33264,80266,63266,6320.009.800
30 sept. 2020261,98266,08260,10261,90261,9020.105.800
29 sept. 2020257,81263,33256,90261,79261,7920.200.200
28 sept. 2020259,40259,60254,82256,82256,8218.826.300
25 sept. 2020249,40255,75246,61254,82254,8218.351.300
24 sept. 2020246,50252,24245,62249,53249,5320.006.800
23 sept. 2020255,26257,99248,15249,02249,0219.641.300
22 sept. 2020253,31255,32248,22254,75254,7530.293.100
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...