FB - Facebook, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 mar. 2020------
27 mar. 2020158,20160,09154,75156,79156,7924.861.900
26 mar. 2020158,25164,00157,02163,34163,3426.556.800
25 mar. 2020158,92162,99153,06156,21156,2135.184.300
24 mar. 2020155,21161,31152,57160,98160,9830.440.400
23 mar. 2020149,66152,31142,25148,10148,1029.830.800
20 mar. 2020156,02159,27148,00149,73149,7332.568.400
19 mar. 2020146,62159,93144,80153,13153,1339.862.300
18 mar. 2020139,75148,18137,10146,96146,9637.553.100
17 mar. 2020150,74153,94140,00149,42149,4234.255.600
16 mar. 2020152,32159,13143,10146,01146,0139.120.400
13 mar. 2020163,53170,79157,60170,28170,2835.028.600
12 mar. 2020159,54166,60154,34154,47154,4743.266.300
11 mar. 2020174,01175,88167,66170,24170,2420.373.900
10 mar. 2020174,67178,29169,50178,19178,1924.517.800
09 mar. 2020169,60175,00165,19169,50169,5029.949.000
06 mar. 2020178,33183,78176,26181,09181,0924.559.600
05 mar. 2020186,78188,99183,89185,17185,1719.333.400
04 mar. 2020189,17191,83186,39191,76191,7623.062.500
03 mar. 2020196,22197,24183,97185,89185,8927.984.100
02 mar. 2020194,03196,57188,85196,44196,4424.949.000
28 feb. 2020182,70192,74181,82192,47192,4732.583.500
27 feb. 2020191,82195,88189,50189,75189,7521.682.600
26 feb. 2020197,19201,21195,49197,20197,2016.524.500
25 feb. 2020202,25203,50195,95196,77196,7721.433.500
24 feb. 2020201,80203,65198,17200,72200,7223.080.100
21 feb. 2020213,48214,24208,83210,18210,1814.092.300
20 feb. 2020216,52218,77212,95214,58214,5813.109.200
19 feb. 2020217,99218,32216,11217,49217,4912.135.100
18 feb. 2020213,55217,98213,40217,80217,8015.609.200
14 feb. 2020214,00214,93212,65214,18214,1810.741.700
13 feb. 2020209,52214,33209,18213,14213,1415.396.600
12 feb. 2020207,85211,22207,40210,76210,7613.813.700
11 feb. 2020210,19210,86206,51207,19207,1925.030.800
10 feb. 2020211,52213,80210,66213,06213,0611.856.400
07 feb. 2020210,30212,82209,93212,33212,3312.242.500
06 feb. 2020210,47211,19209,34210,85210,8510.567.500
05 feb. 2020212,51212,73208,71210,11210,1112.538.200
04 feb. 2020206,62210,60205,20209,83209,8319.628.900
03 feb. 2020203,44205,14202,50204,19204,1915.510.500
31 ene. 2020208,43208,69201,06201,91201,9131.359.900
30 ene. 2020206,53211,43204,75209,53209,5348.775.500
29 ene. 2020221,44224,20218,45223,23223,2333.181.300
28 ene. 2020216,14218,74213,52217,79217,7913.413.800
27 ene. 2020213,10216,06212,50214,87214,8713.810.700
24 ene. 2020220,80221,78216,11217,94217,9411.905.800
23 ene. 2020220,75221,49219,27219,76219,7611.195.000
22 ene. 2020222,31222,75221,28221,32221,3212.212.800
21 ene. 2020222,16222,37219,12221,44221,4414.275.800
17 ene. 2020222,03222,29220,53222,14222,1415.905.900
16 ene. 2020222,57222,63220,39221,77221,7710.015.300
15 ene. 2020220,61221,68220,14221,15221,1510.036.500
14 ene. 2020221,61222,38218,63219,06219,0613.288.900
13 ene. 2020219,60221,97219,21221,91221,9114.463.400
10 ene. 2020219,20219,88217,42218,06218,0612.119.400
09 ene. 2020217,54218,38216,28218,30218,3012.642.800
08 ene. 2020213,00216,24212,61215,22215,2213.475.000
07 ene. 2020212,82214,58211,75213,06213,0614.912.400
06 ene. 2020206,70212,78206,52212,60212,6017.058.900
03 ene. 2020207,21210,40206,95208,67208,6711.188.400
02 ene. 2020206,75209,79206,27209,78209,7812.077.100
31 dic. 2019204,00205,56203,60205,25205,258.953.500
30 dic. 2019207,86207,90203,90204,41204,4110.524.300
27 dic. 2019208,67208,93206,59208,10208,1010.284.200
26 dic. 2019205,57207,82205,31207,79207,799.350.700
24 dic. 2019206,30206,79205,00205,12205,126.046.300
23 dic. 2019206,70208,59205,68206,18206,1813.348.900
20 dic. 2019207,48207,71203,43206,30206,3027.306.900
19 dic. 2019202,78206,30202,51206,06206,0616.514.600
18 dic. 2019200,09204,30200,09202,50202,5023.274.400
17 dic. 2019198,84199,00196,13198,39198,3910.175.700
16 dic. 2019195,27199,12194,81197,92197,9214.911.500
13 dic. 2019196,40196,80193,17194,11194,1118.798.000
12 dic. 2019202,35203,66194,10196,75196,7523.734.800
11 dic. 2019200,28202,63200,28202,26202,268.036.800
10 dic. 2019201,66202,05200,15200,87200,879.475.700
09 dic. 2019200,65203,14200,21201,34201,3411.954.800
06 dic. 2019200,50201,57200,06201,05201,0512.270.600
05 dic. 2019199,86201,29198,21199,36199,369.740.400
04 dic. 2019200,00200,03198,05198,71198,718.456.300
03 dic. 2019197,60198,93195,08198,82198,8211.595.300
02 dic. 2019202,13202,18198,05199,70199,7011.503.400
29 nov. 2019201,60203,80201,21201,64201,647.985.200
27 nov. 2019199,90203,14199,42202,00202,0012.736.600
26 nov. 2019200,00200,15198,04198,97198,9711.735.500
25 nov. 2019199,52200,97199,25199,79199,7915.272.300
22 nov. 2019198,38199,30197,62198,82198,829.959.800
21 nov. 2019197,42199,09196,86197,93197,9312.131.000
20 nov. 2019198,58199,59195,43197,51197,5112.355.400
19 nov. 2019197,40200,00196,86199,32199,3219.056.800
18 nov. 2019194,56198,63193,05197,40197,4016.167.200
15 nov. 2019194,26195,30193,38195,10195,1011.524.300
14 nov. 2019192,93194,03191,45193,15193,159.040.500
13 nov. 2019194,70195,70192,74193,19193,1910.860.700
12 nov. 2019190,00195,06189,74194,47194,4717.615.500
11 nov. 2019189,93190,08188,54189,61189,618.631.200
08 nov. 2019190,00192,34189,70190,84190,8410.760.800
07 nov. 2019191,91193,44189,47190,42190,4213.473.000
06 nov. 2019194,03194,37191,35191,55191,5510.973.000
05 nov. 2019195,37195,75193,60194,32194,329.942.000
*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