Mercados españoles cerrados en 7 hrs 2 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
295,73-3,94 (-1,31%)
Al cierre: 04:00PM EDT
297,29 +1,56 (+0,53%)
Antes de la apertura: 04:22AM EDT
Intervalo de fechas:
22 sept 2022 - 22 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 sept 2023295,70300,26293,27295,73295,7321.300.500
20 sept 2023305,05308,06299,43299,67299,6719.379.500
19 sept 2023302,48306,17299,81305,07305,0715.924.400
18 sept 2023298,19303,60297,80302,55302,5514.234.200
15 sept 2023311,61312,00298,75300,31300,3128.106.400
14 sept 2023306,74312,87305,03311,72311,7219.343.100
13 sept 2023302,36307,18301,32305,06305,0613.210.900
12 sept 2023306,33308,66300,23301,66301,6613.480.400
11 sept 2023301,41309,04301,28307,56307,5619.489.300
08 sept 2023299,22305,25296,78297,89297,8917.548.000
07 sept 2023298,00307,05292,22298,67298,6733.748.700
06 sept 2023301,71303,30295,66299,17299,1715.418.100
05 sept 2023297,02301,39295,51300,15300,1514.956.000
01 sept 2023299,37301,74294,47296,38296,3812.819.800
31 ago 2023295,80301,10295,66295,89295,8917.229.900
30 ago 2023297,17298,29293,43295,10295,1017.717.000
29 ago 2023288,58299,15288,18297,99297,9920.844.500
28 ago 2023288,00291,45285,80290,26290,2614.239.300
25 ago 2023286,13288,39276,03285,50285,5023.701.400
24 ago 2023298,50299,46286,64286,75286,7518.360.900
23 ago 2023288,50297,40287,67294,24294,2418.287.000
22 ago 2023292,55292,90286,75287,60287,6012.999.900
21 ago 2023283,45290,50281,85289,90289,9020.181.500
18 ago 2023279,03285,69274,38283,25283,2534.061.200
17 ago 2023293,05296,05284,95285,09285,0923.950.100
16 ago 2023300,20301,08294,28294,29294,2918.547.700
15 ago 2023306,14307,23300,03301,95301,9511.623.600
14 ago 2023300,98306,21298,25306,19306,1915.641.900
11 ago 2023302,57304,72300,36301,64301,6413.967.800
10 ago 2023307,94312,34303,87305,74305,7414.358.900
09 ago 2023312,88313,63302,85305,21305,2119.955.800
08 ago 2023314,40317,89310,11312,64312,6415.183.500
07 ago 2023313,23317,07310,46316,56316,5616.236.500
04 ago 2023314,96318,41310,20310,73310,7317.600.200
03 ago 2023309,93315,95309,93313,19313,1915.180.200
02 ago 2023318,00318,39310,65314,31314,3120.461.100
01 ago 2023317,54324,14314,66322,71322,7122.817.900
31 jul 2023323,69325,66317,59318,60318,6025.799.600
28 jul 2023316,88326,20314,25325,48325,4839.220.300
27 jul 2023325,12325,35309,84311,71311,7164.229.200
26 jul 2023301,19301,77291,90298,57298,5747.256.900
25 jul 2023295,19298,30291,86294,47294,4719.585.600
24 jul 2023295,78297,52288,30291,61291,6124.915.700
21 jul 2023304,57305,46291,20294,26294,2642.089.700
20 jul 2023313,50315,54302,22302,52302,5223.836.900
19 jul 2023313,03318,68310,52316,01316,0121.763.700
18 jul 2023310,88314,20307,62312,05312,0520.764.600
17 jul 2023307,54311,71304,71310,62310,6225.323.100
14 jul 2023311,79314,88307,36308,87308,8722.576.000
13 jul 2023313,62316,24310,29313,41313,4130.281.000
12 jul 2023301,75309,45300,10309,34309,3436.677.100
11 jul 2023293,90300,18291,90298,29298,2927.585.900
10 jul 2023295,55298,13287,05294,10294,1037.058.300
07 jul 2023292,18296,20288,66290,53290,5325.546.200
06 jul 2023295,89298,12291,31291,99291,9947.600.500
05 jul 2023287,65298,12286,36294,37294,3733.865.500
03 jul 2023286,70289,40284,85286,02286,028.629.300
30 jun 2023284,76289,05284,42286,98286,9819.676.000
29 jun 2023284,50286,57280,69281,53281,5315.395.700
28 jun 2023284,82289,55284,06285,29285,2916.722.100
27 jun 2023282,01289,35280,65287,05287,0526.108.300
26 jun 2023288,70289,79277,60278,47278,4724.232.700
23 jun 2023281,51289,67278,95288,73288,7350.988.400
22 jun 2023279,08285,26277,79284,88284,8817.563.100
21 jun 2023283,53284,00278,36281,64281,6420.556.200
20 jun 2023278,73284,80276,22284,33284,3320.701.600
16 jun 2023284,75287,85280,13281,00281,0043.102.500
15 jun 2023272,30283,99271,42281,83281,8325.973.500
14 jun 2023271,89274,99268,32273,35273,3519.175.100
13 jun 2023274,88275,72269,09271,32271,3216.164.000
12 jun 2023267,17271,75265,33271,05271,0515.442.500
09 jun 2023262,48267,95261,70264,95264,9516.938.500
08 jun 2023260,62267,65258,88264,58264,5820.899.400
07 jun 2023271,67274,25262,80263,60263,6026.163.600
06 jun 2023270,14276,57269,69271,12271,1219.419.000
05 jun 2023270,30275,57269,56271,39271,3920.742.900
02 jun 2023272,66275,35271,12272,61272,6119.405.300
01 jun 2023265,90274,00265,89272,61272,6125.609.500
31 may 2023260,00265,00258,45264,72264,7225.473.700
30 may 2023265,25268,65261,29262,52262,5223.816.500
26 may 2023252,93262,31252,71262,04262,0425.727.200
25 may 2023253,40255,62249,17252,69252,6922.371.400
24 may 2023245,28249,59244,95249,21249,2117.724.300
23 may 2023246,81251,61246,65246,74246,7417.748.100
22 may 2023245,41253,57245,12248,32248,3227.738.500
19 may 2023247,47248,69243,41245,64245,6421.599.800
18 may 2023241,30247,09241,19246,85246,8522.943.300
17 may 2023238,45243,84238,14242,49242,4921.193.100
16 may 2023235,79239,64235,52238,82238,8218.163.800
15 may 2023236,92240,26235,33238,86238,8620.653.200
12 may 2023236,74236,96231,45233,81233,8116.155.300
11 may 2023233,05238,21232,30235,79235,7920.449.000
10 may 2023236,17236,75230,72233,08233,0819.119.000
09 may 2023231,46235,88231,08233,37233,3716.865.600
08 may 2023231,42235,62230,27233,27233,2716.400.500
05 may 2023232,24234,68229,85232,78232,7826.978.900
04 may 2023236,06238,20232,93233,52233,5217.889.400
03 may 2023239,47241,75232,75237,03237,0334.463.900
02 may 2023243,18244,92238,99239,24239,2424.350.100
01 may 2023238,62244,00236,46243,18243,1829.143.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...