FB - Facebook, Inc.

NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 ene. 2018180,85182,37180,17181,29181,2926.543.100
18 ene. 2018178,13180,98177,08179,80179,8023.304.900
17 ene. 2018179,26179,32175,80177,60177,6027.992.400
16 ene. 2018181,50181,75178,04178,39178,3936.183.800
12 ene. 2018178,06181,48177,40179,37179,3777.551.300
11 ene. 2018188,40188,40187,38187,77187,779.588.600
10 ene. 2018186,94187,89185,63187,84187,8410.529.900
09 ene. 2018188,70188,80187,10187,87187,8712.393.100
08 ene. 2018187,20188,90186,33188,28188,2817.994.700
05 ene. 2018185,59186,90184,93186,85186,8513.574.500
04 ene. 2018184,90186,21184,10184,33184,3313.880.900
03 ene. 2018181,88184,78181,33184,67184,6716.886.600
02 ene. 2018177,68181,58177,55181,42181,4218.151.900
29 dic. 2017178,00178,85176,46176,46176,4610.261.500
28 dic. 2017177,95178,94177,68177,92177,9212.220.800
27 dic. 2017176,55178,44176,26177,62177,629.496.100
26 dic. 2017176,63177,00174,67175,99175,998.897.300
22 dic. 2017177,14177,53176,23177,20177,208.509.500
21 dic. 2017177,94178,68177,05177,45177,4511.600.700
20 dic. 2017179,81179,81177,36177,89177,8911.860.500
19 dic. 2017179,95180,08178,22179,51179,5114.920.600
18 dic. 2017181,01181,30179,75180,82180,8217.265.400
15 dic. 2017179,02180,49178,36180,18180,1828.463.100
14 dic. 2017178,29180,36177,68178,39178,3913.591.000
13 dic. 2017177,30179,16177,25178,30178,3014.615.700
12 dic. 2017178,60179,18176,60176,96176,9616.854.100
11 dic. 2017179,30180,22178,80179,04179,0413.168.600
08 dic. 2017181,53182,28178,74179,00179,0019.883.800
07 dic. 2017175,80180,39175,80180,14180,1420.404.500
06 dic. 2017172,50176,77171,90176,06176,0620.255.800
05 dic. 2017170,45175,38169,01172,83172,8320.184.900
04 dic. 2017176,29176,57170,79171,47171,4724.459.400
01 dic. 2017176,03177,48172,34175,10175,1020.182.500
30 nov. 2017176,85178,28175,20177,18177,1825.307.600
29 nov. 2017181,89181,97174,00175,13175,1341.933.500
28 nov. 2017183,51184,25182,09182,42182,4214.379.700
27 nov. 2017182,56183,73181,99183,03183,0312.344.500
24 nov. 2017180,40183,15180,29182,78182,789.426.300
22 nov. 2017181,30181,73180,44180,87180,8710.376.300
21 nov. 2017179,15181,89178,99181,86181,8614.504.000
20 nov. 2017178,87179,50178,10178,74178,7410.052.400
17 nov. 2017179,30179,98178,90179,00179,0013.018.000
16 nov. 2017178,76179,83178,50179,59179,5915.607.600
15 nov. 2017176,66178,57176,40177,95177,9510.253.700
14 nov. 2017178,13178,97177,18178,07178,079.585.900
13 nov. 2017177,50179,04177,30178,77178,779.523.400
10 nov. 2017178,35179,10177,96178,46178,4611.070.200
09 nov. 2017178,31179,40177,09179,30179,3012.610.300
08 nov. 2017179,79180,35179,11179,56179,5610.494.100
07 nov. 2017180,50180,75178,96180,25180,2512.928.200
06 nov. 2017178,56180,45178,31180,17180,1713.312.700
03 nov. 2017179,29179,86176,71178,92178,9217.822.100
02 nov. 2017180,63181,94177,34178,92178,9235.529.900
01 nov. 2017182,36182,90180,57182,66182,6640.918.300
31 oct. 2017180,57180,80178,94180,06180,0620.174.200
30 oct. 2017179,26180,69177,61179,87179,8724.353.200
27 oct. 2017174,15178,21173,90177,88177,8830.285.300
26 oct. 2017171,38172,29170,39170,63170,6311.833.100
25 oct. 2017171,90172,25168,89170,60170,6015.868.200
24 oct. 2017172,30173,24171,50171,80171,8012.267.900
23 oct. 2017175,20175,34171,25171,27171,2713.852.700
20 oct. 2017175,50175,88174,63174,98174,9812.602.200
19 oct. 2017174,93176,03172,63174,56174,5614.048.400
18 oct. 2017176,65176,74175,75176,03176,0312.752.400
17 oct. 2017174,71176,13174,36176,11176,1115.990.100
16 oct. 2017174,49175,00174,06174,52174,5211.498.800
13 oct. 2017173,45174,65173,20173,74173,7413.658.300
12 oct. 2017172,61173,85172,29172,55172,5510.351.000
11 oct. 2017171,95172,78171,40172,74172,7411.283.700
10 oct. 2017173,00173,20170,80171,59171,5911.341.100
09 oct. 2017172,70174,88172,00172,50172,5014.570.400
06 oct. 2017170,25172,37169,75172,23172,2313.124.500
05 oct. 2017169,18171,31168,60171,24171,2414.580.600
04 oct. 2017169,83170,67168,29168,42168,4212.127.900
03 oct. 2017169,30170,73169,20169,96169,968.190.300
02 oct. 2017171,39171,87168,75169,47169,4713.392.300
29 sept. 2017168,83171,66168,81170,87170,8715.340.400
28 sept. 2017167,94169,07167,16168,73168,7312.178.700
27 sept. 2017165,90168,34165,57167,68167,6819.242.500
26 sept. 2017164,50165,50162,78164,21164,2123.363.300
25 sept. 2017169,24169,30161,56162,87162,8741.251.600
22 sept. 2017170,21171,73169,22170,54170,5412.097.100
21 sept. 2017171,69172,27170,01171,11171,1111.161.400
20 sept. 2017172,50173,05170,70172,17172,1712.264.100
19 sept. 2017170,62172,56170,36172,52172,5213.168.600
18 sept. 2017171,99172,07169,34170,01170,0112.954.000
15 sept. 2017170,88172,34170,26171,64171,6415.660.500
14 sept. 2017172,26172,28170,50170,96170,9615.615.700
13 sept. 2017173,01173,17172,06173,05173,059.119.300
12 sept. 2017173,76174,00171,75172,96172,9611.186.300
11 sept. 2017172,40173,89172,20173,51173,5112.372.000
08 sept. 2017173,09173,49170,80170,95170,9510.998.500
07 sept. 2017171,94173,31170,27173,21173,2118.049.500
06 sept. 2017170,91172,48169,57172,09172,0913.906.300
05 sept. 2017171,27172,39169,55170,72170,7213.210.900
01 sept. 2017172,40172,92171,31172,02172,0211.677.600
31 ago. 2017170,40172,15170,06171,97171,9717.226.500
30 ago. 2017168,17170,18167,63169,92169,9211.138.300
29 ago. 2017165,25168,43165,00168,05168,0511.121.000
28 ago. 2017166,91167,70166,33167,24167,248.553.700
*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