FB - Facebook, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr. 2018173,22176,27170,80174,16174,1675.994.100
25 abr. 2018160,14161,06156,19159,69159,6941.083.600
24 abr. 2018165,43166,10158,19159,69159,6935.079.900
23 abr. 2018167,27168,45165,09165,84165,8423.088.100
20 abr. 2018167,79168,43165,81166,28166,2819.119.400
19 abr. 2018166,20168,33165,20168,10168,1022.235.000
18 abr. 2018166,88168,12165,77166,36166,3620.969.600
17 abr. 2018165,83169,00165,66168,66168,6622.743.000
16 abr. 2018165,72165,78163,39164,83164,8318.119.400
13 abr. 2018164,58165,70163,77164,52164,5219.990.600
12 abr. 2018166,98167,45163,10163,87163,8738.263.000
11 abr. 2018165,36168,65163,25166,32166,3256.144.600
10 abr. 2018157,93165,98157,01165,04165,0457.889.300
09 abr. 2018157,82160,53156,04157,93157,9334.915.200
06 abr. 2018157,73161,42156,81157,20157,2041.644.800
05 abr. 2018161,56161,57156,65159,34159,3441.449.600
04 abr. 2018152,03155,56150,51155,10155,1049.885.600
03 abr. 2018156,55157,39150,81156,11156,1142.543.900
02 abr. 2018157,81159,20154,11155,39155,3936.796.000
29 mar. 2018155,15161,42154,14159,79159,7959.434.300
28 mar. 2018151,65155,88150,80153,03153,0360.029.200
27 mar. 2018156,31162,85150,75152,22152,2279.117.000
26 mar. 2018160,82161,10149,02160,06160,06126.116.600
23 mar. 2018165,44166,60159,02159,39159,3953.609.700
22 mar. 2018166,13170,27163,72164,89164,8973.743.000
21 mar. 2018164,80173,40163,30169,39169,39106.598.800
20 mar. 2018167,47170,20161,95168,15168,15129.851.800
19 mar. 2018177,01177,17170,06172,56172,5688.140.100
16 mar. 2018184,49185,33183,41185,09185,0924.403.400
15 mar. 2018183,24184,00182,19183,86183,8615.614.300
14 mar. 2018182,60184,25181,85184,19184,1916.821.700
13 mar. 2018185,61185,99181,11181,88181,8818.067.500
12 mar. 2018185,23186,10184,22184,76184,7615.301.200
09 mar. 2018183,91185,51183,21185,23185,2318.526.300
08 mar. 2018183,56184,40181,45182,34182,3417.225.900
07 mar. 2018178,74183,82178,07183,71183,7119.097.300
06 mar. 2018181,78182,38179,11179,78179,7815.086.800
05 mar. 2018176,20181,15175,89180,40180,4016.189.300
02 mar. 2018173,29177,11172,99176,62176,6220.025.900
01 mar. 2018179,01180,12174,41175,94175,9423.201.600
28 feb. 2018182,30182,88178,14178,32178,3218.783.000
27 feb. 2018184,45184,70181,46181,46181,4615.849.800
26 feb. 2018184,58185,66183,22184,93184,9317.599.700
23 feb. 2018179,90183,39179,51183,29183,2919.007.300
22 feb. 2018178,70180,21177,41178,99178,9918.464.200
21 feb. 2018176,71181,27176,40177,91177,9123.200.800
20 feb. 2018175,77177,95175,11176,01176,0121.204.900
16 feb. 2018178,99179,88176,30177,36177,3621.015.600
15 feb. 2018180,50180,50176,84179,96179,9620.922.100
14 feb. 2018173,45179,81173,21179,52179,5228.929.700
13 feb. 2018175,62175,97173,10173,15173,1521.809.400
12 feb. 2018177,06177,55171,84176,41176,4132.092.100
09 feb. 2018174,76176,90167,18176,11176,1139.887.600
08 feb. 2018181,01181,84171,48171,58171,5838.478.300
07 feb. 2018184,15185,08179,95180,18180,1827.601.900
06 feb. 2018178,57185,77177,74185,31185,3137.758.500
05 feb. 2018186,93190,61180,61181,26181,2633.128.200
02 feb. 2018192,04194,21189,98190,28190,2826.677.500
01 feb. 2018188,22195,32187,89193,09193,0954.211.300
31 ene. 2018188,37189,83185,22186,89186,8943.275.100
30 ene. 2018187,62188,18181,84187,12187,1220.858.600
29 ene. 2018188,75188,84185,63185,98185,9820.453.200
26 ene. 2018187,75190,00186,81190,00190,0017.759.200
25 ene. 2018187,95188,62186,60187,48187,4817.377.700
24 ene. 2018189,89190,66186,52186,55186,5524.334.500
23 ene. 2018186,05189,55185,55189,35189,3525.678.800
22 ene. 2018180,80185,39180,41185,37185,3721.059.500
19 ene. 2018180,85182,37180,17181,29181,2926.826.500
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
*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