Mercados españoles cerrados

NIKE, Inc. (NKE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
94,74+0,21 (+0,22%)
A partir del 02:42PM EDT. Mercado abierto.
Intervalo de fechas:
22 abr 2023 - 22 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 202494,6395,0693,8594,7494,745.449.141
19 abr 202495,4296,2294,4994,5394,5311.237.600
18 abr 202495,1695,8894,5395,7495,7410.062.900
17 abr 202494,6195,0793,6694,8494,8410.181.200
16 abr 202493,0494,1991,6593,3993,3910.388.200
15 abr 202493,5993,9292,5493,1093,1011.597.300
12 abr 202492,0192,8791,1292,0092,0010.903.600
11 abr 202491,2392,4190,8392,0092,0015.330.200
10 abr 202489,9090,1088,7789,0089,007.932.900
09 abr 202490,0091,1689,8791,0091,007.194.600
08 abr 202489,1190,2688,8090,0090,008.452.500
05 abr 202489,1590,2588,8088,8488,849.706.400
04 abr 202490,9591,0588,8989,0789,0712.110.300
03 abr 202491,0191,4490,2890,3390,338.876.600
02 abr 202491,7691,9090,6490,9590,9511.107.300
01 abr 202493,8193,9291,6992,5692,5610.360.000
28 mar 202494,3794,8193,4393,9893,9811.331.700
27 mar 202493,2794,1592,3294,1394,1311.095.700
26 mar 202493,7493,8692,4192,5892,5810.816.900
25 mar 202494,0795,5292,7793,7593,7514.548.800
22 mar 202493,8595,1791,7293,8693,8641.779.000
21 mar 2024100,44101,9299,76100,82100,8217.176.000
20 mar 202499,45100,4499,03100,27100,277.771.700
19 mar 202498,50100,0498,4499,9699,966.168.900
18 mar 202498,9899,6698,5298,7498,747.207.000
15 mar 2024100,30101,1699,3499,6499,6415.194.400
14 mar 2024102,20102,49100,09100,26100,268.350.900
13 mar 2024100,61102,00100,33101,36101,367.326.400
12 mar 2024100,79101,3799,65100,18100,187.040.900
11 mar 202499,90101,7699,44101,08101,088.537.400
08 mar 202498,4999,3298,0299,1699,169.040.900
07 mar 202497,9998,4097,6898,1998,198.133.900
06 mar 2024100,00100,1097,0697,6397,6310.045.300
05 mar 202499,0099,1798,0098,3198,318.670.600
04 mar 2024101,65101,7799,0199,5499,5411.050.900
01 mar 2024103,87103,94101,83101,88101,887.347.600
01 mar 20240.37 Dividendo
29 feb 2024104,98105,57103,68103,93103,5610.811.600
28 feb 2024104,10105,44103,70104,35103,984.219.800
27 feb 2024104,83105,25103,99105,15104,785.317.400
26 feb 2024105,31106,10103,76104,54104,175.831.500
23 feb 2024105,26106,62105,19105,63105,256.947.300
22 feb 2024105,80106,01104,08105,08104,716.705.500
21 feb 2024103,35105,52102,93105,27104,908.893.500
20 feb 2024103,13103,84102,17103,30102,938.759.500
16 feb 2024104,63104,70101,65103,51103,1414.572.100
15 feb 2024107,02107,34105,83106,05105,677.201.300
14 feb 2024104,82106,42104,46106,33105,955.743.300
13 feb 2024104,99105,80104,25105,00104,636.180.500
12 feb 2024104,74107,43104,65107,18106,807.501.900
09 feb 2024103,80104,94103,33104,50104,135.449.000
08 feb 2024104,43104,96103,05103,77103,406.330.400
07 feb 2024102,39104,34102,35103,79103,429.447.800
06 feb 202499,50102,6399,13102,61102,2411.368.600
05 feb 2024100,50100,5999,0599,6899,3310.097.900
02 feb 2024100,88101,4199,43100,71100,358.961.200
01 feb 2024101,90102,25100,61101,76101,407.666.700
31 ene 2024104,09104,30101,12101,53101,1711.547.600
30 ene 2024103,34104,31103,13104,18103,817.542.800
29 ene 2024102,88104,01101,34103,88103,518.860.800
26 ene 2024101,57103,27101,22102,75102,389.735.800
25 ene 2024101,53101,74100,09100,77100,4110.063.700
24 ene 2024101,78101,80100,69100,76100,407.879.300
23 ene 2024101,63102,14101,23101,90101,548.208.000
22 ene 2024101,75101,81100,09100,56100,209.897.400
19 ene 2024101,02102,1899,67101,78101,428.408.400
18 ene 2024101,00101,43100,07100,94100,588.852.400
17 ene 2024101,05101,31100,24100,82100,468.226.200
16 ene 2024103,94104,22101,36101,72101,3610.547.900
12 ene 2024106,00106,32104,72105,06104,696.680.000
11 ene 2024104,22106,01103,73105,90105,529.537.700
10 ene 2024102,69103,83102,37103,77103,406.784.700
09 ene 2024103,17103,40102,50102,74102,377.759.500
08 ene 2024102,08103,69101,73103,62103,259.414.200
05 ene 2024102,46103,68101,90102,08101,728.039.900
04 ene 2024102,46103,62102,30102,30101,9410.420.600
03 ene 2024105,72107,48104,00104,04103,6710.573.700
02 ene 2024107,61107,85106,45106,55106,179.326.600
29 dic 2023108,96109,96108,09108,57108,187.660.900
28 dic 2023107,21109,40106,81108,82108,439.352.900
27 dic 2023108,34108,59106,85107,13106,7510.157.900
26 dic 2023108,30108,69107,48108,02107,6412.846.700
22 dic 2023108,26110,80107,45108,04107,6646.642.900
21 dic 2023122,30123,30121,30122,53122,0916.533.300
20 dic 2023121,13123,39121,00121,43121,009.176.600
19 dic 2023121,74123,34121,64122,64122,207.697.300
18 dic 2023121,41121,84120,86121,14120,716.874.800
15 dic 2023120,93122,06120,60121,55121,1213.632.900
14 dic 2023121,44122,59119,82121,02120,599.590.500
13 dic 2023119,35121,44119,20121,17120,748.182.900
12 dic 2023119,68119,99118,58119,64119,217.378.400
11 dic 2023117,79119,42117,43118,61118,197.972.800
08 dic 2023114,50116,29114,47115,91115,506.121.000
07 dic 2023114,12116,00114,12114,81114,407.294.500
06 dic 2023116,00117,14115,57116,11115,706.317.000
05 dic 2023114,66116,04114,60115,41115,006.960.000
04 dic 2023113,08115,32113,00115,15114,7410.086.600
01 dic 2023110,33113,55109,75113,48113,088.049.900
01 dic 20230.37 Dividendo
30 nov 2023110,53110,60108,96110,27109,518.690.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...