Mercados españoles cerrados en 1 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
203,38+1,21 (+0,60%)
A partir del 12:29PM EDT. Mercado abierto.
Intervalo de fechas:
22 mar 2022 - 22 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 mar 2023202,50204,76201,84203,38203,3811.182.450
21 mar 2023203,20203,55197,95202,16202,1631.800.900
20 mar 2023198,48199,36193,64197,81197,8125.186.300
17 mar 2023200,56201,90195,43195,61195,6150.074.800
16 mar 2023198,26205,76196,09204,93204,9350.447.100
15 mar 2023192,95197,78190,84197,75197,7542.123.600
14 mar 2023187,58194,32186,56194,02194,0241.642.600
13 mar 2023177,96183,78174,82180,90180,9024.728.000
10 mar 2023181,01184,77178,80179,51179,5125.547.400
09 mar 2023186,35188,93180,30181,69181,6926.582.800
08 mar 2023182,87185,26181,34184,97184,9719.432.400
07 mar 2023189,00190,36184,01184,51184,5136.701.500
06 mar 2023188,00189,66184,64184,90184,9033.209.400
03 mar 2023178,92186,62177,05185,25185,2545.821.600
02 mar 2023172,38175,01171,43174,53174,5317.352.000
01 mar 2023174,59177,85173,05173,42173,4230.998.400
28 feb 2023171,90177,55171,87174,94174,9446.051.100
27 feb 2023171,88173,12169,06169,54169,5419.277.000
24 feb 2023168,64170,72167,66170,39170,3919.791.300
23 feb 2023172,00173,69169,38172,04172,0420.017.800
22 feb 2023171,07172,76169,69171,12171,1222.433.200
21 feb 2023174,31178,17171,88172,08172,0834.592.600
17 feb 2023170,22173,18169,70172,88172,8824.171.300
16 feb 2023172,75175,85171,79172,44172,4425.827.500
15 feb 2023176,42178,19175,33177,16177,1625.308.900
14 feb 2023177,16181,51175,88179,48179,4824.034.600
13 feb 2023178,22181,00175,82179,43179,4331.463.200
10 feb 2023176,35178,89173,35174,15174,1533.433.600
09 feb 2023186,13186,65177,27177,92177,9237.118.800
08 feb 2023190,00190,83182,92183,43183,4336.139.100
07 feb 2023185,58193,78184,40191,62191,6247.080.700
06 feb 2023186,53190,70185,52186,06186,0642.483.800
03 feb 2023183,47196,77182,89186,53186,5376.809.700
02 feb 2023183,38197,16180,16188,77188,77150.475.700
01 feb 2023148,03153,58147,06153,12153,1255.661.000
31 ene 2023147,95149,88147,52148,97148,9729.842.100
30 ene 2023149,41151,12146,95147,06147,0628.040.100
27 ene 2023148,24153,19147,39151,74151,7435.771.900
26 ene 2023144,40147,51143,30147,30147,3025.482.100
25 ene 2023141,22143,17140,31141,50141,5026.622.000
24 ene 2023141,69145,00141,36143,14143,1421.970.200
23 ene 2023139,29143,76138,66143,27143,2727.470.100
20 ene 2023135,89139,94134,61139,37139,3728.688.600
19 ene 2023132,49137,45132,14136,15136,1528.625.200
18 ene 2023135,81137,25132,80133,02133,0220.215.500
17 ene 2023136,18136,75134,25135,36135,3621.147.600
13 ene 2023134,97137,39134,84136,98136,9822.423.800
12 ene 2023133,44137,68131,76136,71136,7130.757.700
11 ene 2023130,96133,85130,34132,89132,8925.423.000
10 ene 2023127,27133,44127,15132,99132,9928.684.400
09 ene 2023131,16132,95129,28129,47129,4726.649.100
06 ene 2023128,97130,33126,04130,02130,0227.584.500
05 ene 2023126,13128,52124,54126,94126,9425.447.100
04 ene 2023127,38129,05125,85127,37127,3732.397.100
03 ene 2023122,82126,37122,28124,74124,7435.528.500
30 dic 2022118,16120,42117,74120,34120,3419.583.800
29 dic 2022116,40121,03115,77120,26120,2622.366.200
28 dic 2022116,25118,15115,51115,62115,6219.612.500
27 dic 2022117,93118,60116,05116,88116,8821.392.300
23 dic 2022116,03118,18115,54118,04118,0417.796.600
22 dic 2022117,20118,62114,38117,12117,1223.618.100
21 dic 2022116,70120,34115,62119,76119,7620.392.800
20 dic 2022113,26117,33112,46117,09117,0928.742.500
19 dic 2022116,83117,80114,33114,48114,4829.769.900
16 dic 2022120,23123,31118,82119,43119,4367.064.000
15 dic 2022118,33118,63114,01116,15116,1534.531.000
14 dic 2022119,39124,14119,39121,59121,5936.922.000
13 dic 2022122,13123,30118,64120,15120,1544.701.100
12 dic 2022115,18115,72113,14114,71114,7124.747.100
09 dic 2022115,30117,54113,87115,90115,9026.033.400
08 dic 2022116,39117,34114,59115,33115,3330.619.400
07 dic 2022113,76115,88112,88113,93113,9329.461.100
06 dic 2022119,91120,55113,74114,12114,1243.689.200
05 dic 2022121,75124,67121,35122,43122,4335.474.900
02 dic 2022117,83124,04117,61123,49123,4939.950.500
01 dic 2022119,20121,20118,40120,44120,4436.551.400
30 nov 2022109,51118,16109,38118,10118,1043.348.600
29 nov 2022109,54110,94108,54109,46109,4623.899.200
28 nov 2022110,78112,04108,38108,78108,7823.309.400
25 nov 2022111,30112,73111,02111,41111,4112.007.600
23 nov 2022111,72112,67110,73112,24112,2421.343.100
22 nov 2022109,86111,62108,32111,44111,4429.029.000
21 nov 2022111,52112,37109,19109,86109,8624.351.100
18 nov 2022113,80114,32110,62112,05112,0533.357.700
17 nov 2022110,41112,33109,80111,45111,4535.093.800
16 nov 2022114,50116,08112,66113,23113,2333.287.800
15 nov 2022116,07118,74114,41117,08117,0850.670.500
14 nov 2022110,99116,27110,80114,22114,2253.395.000
11 nov 2022109,23114,90108,81113,02113,0259.961.700
10 nov 2022107,12112,75104,61111,87111,8780.671.000
09 nov 2022101,72104,90100,74101,47101,47107.677.300
08 nov 202295,9297,8094,7996,4796,4752.088.300
07 nov 202294,7896,8893,1096,7296,7281.987.300
04 nov 202290,3591,3988,0990,7990,7955.638.100
03 nov 202290,0890,4688,4188,9188,9160.664.000
02 nov 202294,2195,2090,4890,5490,5471.821.100
01 nov 202294,3397,4993,5595,2095,20110.189.600
31 oct 202298,2299,3292,6093,1693,16121.361.400
28 oct 202299,58100,8597,5199,2099,2095.928.300
27 oct 202297,98102,5096,3897,9497,94232.316.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...