Mercados españoles cerrados en 1 hr 51 mins

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
501,15+0,92 (+0,18%)
A partir del 09:39AM EDT. Mercado abierto.
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 2024498,80503,00497,11501,15501,15715.971
15 abr 2024516,72518,53497,28500,23500,2313.489.500
12 abr 2024517,75520,19509,33511,90511,9011.944.900
11 abr 2024521,11523,86517,29523,16523,1610.369.500
10 abr 2024509,29522,56505,80519,83519,8311.418.500
09 abr 2024522,23525,87506,74516,90516,9010.881.400
08 abr 2024529,28531,49518,89519,25519,2513.260.600
05 abr 2024516,86530,70514,41527,34527,3419.242.000
04 abr 2024516,42530,00510,58510,92510,9226.476.300
03 abr 2024498,93507,24498,75506,74506,7412.099.200
02 abr 2024485,10497,53484,65497,37497,3711.081.000
01 abr 2024487,20497,43481,78491,35491,359.247.000
28 mar 2024492,84492,89485,15485,58485,5815.212.800
27 mar 2024499,30499,89488,07493,86493,869.989.700
26 mar 2024505,13510,00495,21495,89495,8911.205.400
25 mar 2024505,79507,22500,24503,02503,028.380.600
22 mar 2024507,00509,97504,34509,58509,588.117.000
21 mar 2024514,71515,04506,01507,76507,769.712.500
20 mar 2024499,50508,20495,17505,52505,5211.711.100
19 mar 2024488,17496,63481,28496,24496,2410.903.100
18 mar 2024491,91497,42486,81496,98496,9811.755.300
15 mar 2024489,01491,83481,30484,10484,1029.141.700
14 mar 2024500,26501,35488,16491,83491,8312.620.000
13 mar 2024495,39500,98491,03495,57495,5712.090.700
12 mar 2024493,26502,31484,73499,75499,7515.448.200
11 mar 2024497,01497,32476,00483,59483,5920.428.300
08 mar 2024514,19523,57499,35505,95505,9518.575.200
07 mar 2024503,28519,85501,38512,19512,1918.586.400
06 mar 2024497,63502,97494,29496,09496,0911.757.900
05 mar 2024495,00495,58487,89490,22490,2215.325.300
04 mar 2024503,00504,42496,42498,19498,1912.324.100
01 mar 2024492,11504,25491,85502,30502,3016.273.600
29 feb 2024488,44491,70482,61490,13490,1317.732.000
28 feb 2024485,00491,05482,75484,02484,0212.715.500
27 feb 2024479,98487,27479,92487,05487,0510.809.600
26 feb 2024483,47486,14480,60481,74481,7412.101.400
23 feb 2024488,05494,36482,35484,03484,0318.374.300
22 feb 2024480,24489,99476,06486,13486,1321.625.800
21 feb 2024466,50469,00461,79468,03468,0312.977.100
21 feb 20240.5 Dividendo
20 feb 2024469,72476,18466,56471,75471,2518.015.500
16 feb 2024478,11478,96469,21473,32472,8223.306.500
15 feb 2024475,28488,62472,22484,03483,5224.212.300
14 feb 2024467,93474,11466,09473,28472,7816.858.400
13 feb 2024456,87467,89455,09460,12459,6320.916.600
12 feb 2024468,19479,15466,58468,90468,4019.382.000
09 feb 2024472,95473,59467,47468,11467,6118.413.100
08 feb 2024468,32470,59465,03470,00469,5018.815.100
07 feb 2024458,00471,52456,18469,59469,0923.066.000
06 feb 2024464,00467,12453,00454,72454,2421.655.200
05 feb 2024469,88471,90459,22459,41458,9240.832.400
02 feb 2024459,60485,96453,01474,99474,4984.615.500
01 feb 2024393,94400,50393,05394,78394,3629.727.100
31 ene 2024389,00398,00387,10390,14389,7320.180.800
30 ene 2024403,59406,36399,57400,06399,6418.614.700
29 ene 2024394,99402,93393,10401,02400,5918.742.400
26 ene 2024394,35396,79391,59394,14393,7213.163.700
25 ene 2024390,17395,49385,66393,18392,7615.091.100
24 ene 2024390,00396,15387,81390,70390,2915.698.500
23 ene 2024384,62388,38382,08385,20384,7915.506.100
22 ene 2024387,95390,35381,16381,78381,3817.680.500
19 ene 2024379,00384,36377,97383,45383,0421.470.100
18 ene 2024371,49376,85370,95376,13375,7316.354.300
17 ene 2024366,30368,54358,61368,37367,9812.724.800
16 ene 2024373,65375,61367,23367,46367,0715.306.900
12 ene 2024370,16377,06369,54374,49374,0919.295.700
11 ene 2024372,13372,78362,93369,67369,2817.205.400
10 ene 2024360,17372,94359,08370,47370,0822.117.200
09 ene 2024356,40360,64355,36357,43357,0513.463.900
08 ene 2024354,70358,98352,05358,66358,2813.890.200
05 ene 2024346,99353,50346,26351,95351,5813.920.700
04 ene 2024344,50348,15343,40347,12346,7512.099.900
03 ene 2024344,98347,95343,18344,47344,1015.451.100
02 ene 2024351,32353,16340,01346,29345,9219.042.200
29 dic 2023358,99360,00351,82353,96353,5814.980.500
28 dic 2023359,70361,90357,81358,32357,9411.798.800
27 dic 2023356,07359,00355,31357,83357,4513.207.900
26 dic 2023354,99356,98353,45354,83354,459.898.600
22 dic 2023355,58357,20351,22353,39353,0211.764.200
21 dic 2023352,98356,41349,21354,09353,7115.289.600
20 dic 2023348,65354,96347,79349,28348,9116.369.900
19 dic 2023345,58353,60345,12350,36349,9917.729.400
18 dic 2023337,48347,56337,02344,62344,2518.993.900
15 dic 2023331,99338,66331,22334,92334,5730.001.600
14 dic 2023333,85334,70328,64333,17332,8219.607.300
13 dic 2023333,93338,37332,64334,74334,3916.353.300
12 dic 2023324,60334,47324,56334,22333,8718.485.500
11 dic 2023329,40329,89320,00325,28324,9425.802.500
08 dic 2023323,09333,17323,00332,75332,4014.077.500
07 dic 2023317,77328,24317,77326,59326,2415.905.100
06 dic 2023321,93322,25317,04317,45317,1111.294.300
05 dic 2023318,98321,88315,39318,29317,9516.952.100
04 dic 2023317,29320,86313,66320,02319,6819.037.100
01 dic 2023325,48326,86320,76324,82324,4815.264.700
30 nov 2023331,89333,50322,40327,15326,8023.146.400
29 nov 2023339,69339,90330,78332,20331,8516.024.500
28 nov 2023333,40339,38333,40338,99338,6312.637.200
27 nov 2023336,18339,90334,20334,70334,3515.684.500
24 nov 2023340,13341,86336,77338,23337,875.467.500
22 nov 2023339,21342,92338,58341,49341,1310.702.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...