FB - Facebook, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 nov. 2019197,42199,09196,86197,93197,9312.120.500
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
04 nov. 2019194,55197,37193,81194,72194,7216.371.300
01 nov. 2019192,85194,11189,91193,62193,6221.711.800
31 oct. 2019196,70198,09188,25191,65191,6542.286.500
30 oct. 2019189,56190,45185,98188,25188,2528.734.600
29 oct. 2019191,69192,53188,47189,31189,3113.574.900
28 oct. 2019187,20189,53185,08189,40189,4013.657.900
25 oct. 2019185,83189,00185,09187,89187,898.061.200
24 oct. 2019184,62186,73182,80186,38186,3811.413.500
23 oct. 2019182,01186,38182,00186,15186,1512.300.400
22 oct. 2019190,00190,65181,50182,34182,3419.537.600
21 oct. 2019187,04189,91186,75189,76189,768.122.600
18 oct. 2019190,23191,49183,92185,85185,8516.874.200
17 oct. 2019190,30190,84188,77190,39190,399.603.000
16 oct. 2019188,32189,70186,90189,55189,5510.516.900
15 oct. 2019183,80190,38183,66188,89188,8915.039.100
14 oct. 2019184,20184,62182,57183,28183,287.006.000
11 oct. 2019182,15186,49182,14184,19184,1914.930.500
10 oct. 2019180,32181,61179,17180,03180,038.605.000
09 oct. 2019179,16180,72177,94179,85179,857.556.900
08 oct. 2019178,26180,37177,72177,75177,759.466.900
07 oct. 2019180,00181,18178,09179,68179,689.178.300
04 oct. 2019179,55180,98178,10180,45180,4510.430.200
03 oct. 2019175,57179,84173,63179,38179,3816.086.300
02 oct. 2019174,84176,53173,09174,60174,6016.151.700
01 oct. 2019179,15179,84174,88175,81175,8117.073.000
30 sept. 2019177,87178,67176,85178,08178,0810.740.000
27 sept. 2019180,49180,76175,66177,10177,1014.656.200
26 sept. 2019181,33181,40177,67180,11180,1116.083.300
25 sept. 2019181,45183,42177,87182,80182,8018.068.300
24 sept. 2019187,98188,04180,39181,28181,2818.546.600
23 sept. 2019189,34190,10185,21186,82186,8213.327.600
20 sept. 2019190,66193,10188,12189,93189,9319.934.200
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. 2019200,15202,47199,38200,78200,7811.937.900
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
*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