Mercados españoles cerrados en 3 hrs 1 min

NIKE, Inc. (NKE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
71,09-2,31 (-3,15%)
Al cierre: 04:00PM EDT
71,24 +0,15 (+0,21%)
Antes de la apertura: 08:29AM EDT
Intervalo de fechas:
25 jul 2023 - 25 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jul 202473,2573,3971,0871,0971,0918.544.200
23 jul 202474,6375,0473,2473,4073,4011.041.800
22 jul 202473,1275,3473,0774,8674,8619.385.500
19 jul 202472,3072,8271,8572,7072,7011.913.300
18 jul 202472,9773,9372,3572,3872,3814.440.100
17 jul 202472,5373,3472,5073,0773,0711.161.600
16 jul 202471,5172,9671,5172,8172,8120.980.700
15 jul 202473,0073,0171,2471,3171,3120.775.800
12 jul 202473,5774,0573,1773,4273,4214.527.500
11 jul 202472,7073,7572,2973,3973,3915.876.700
10 jul 202472,2672,6471,6772,5472,5421.378.200
09 jul 202473,3074,1472,3872,4672,4623.445.500
08 jul 202475,4175,4973,0073,0573,0529.905.000
05 jul 202475,3676,0974,7875,4375,4319.603.700
03 jul 202475,5075,9275,0275,2475,2415.952.000
02 jul 202476,8276,9475,3976,0476,0426.183.400
01 jul 202475,5077,0674,2976,8376,8344.369.000
28 jun 202477,1379,0574,5575,3775,37129.967.000
27 jun 202493,7794,7493,3994,1994,1925.772.700
26 jun 202494,0994,4893,1594,0694,0610.160.400
25 jun 202497,3197,6494,5094,7594,759.036.200
24 jun 202497,3098,0496,6897,1797,179.466.900
21 jun 202495,9697,2195,4297,1897,1815.569.900
20 jun 202493,8896,0993,5295,5795,579.393.800
18 jun 202494,6795,2694,2194,7894,786.712.000
17 jun 202492,0195,1292,0195,0095,006.365.400
14 jun 202493,8094,7893,3093,3993,397.426.800
13 jun 202494,0494,5393,7294,1894,188.348.200
12 jun 202496,3596,5093,5093,6893,689.861.300
11 jun 202495,5296,0094,5295,8795,877.301.500
10 jun 202495,7396,9995,6096,0096,007.035.600
07 jun 202495,3997,9495,3096,5596,559.397.400
06 jun 202494,8696,8093,9995,7295,729.760.100
05 jun 202495,3295,3293,7094,3294,327.463.300
04 jun 202494,2995,1193,4194,7494,747.838.400
03 jun 202494,5295,2594,0594,4094,409.668.100
03 jun 20240.37 Dividendo
31 may 202493,5095,0792,9795,0594,6812.565.600
30 may 202492,2393,8891,9693,4593,099.310.000
29 may 202491,6892,7291,3891,6791,317.237.300
28 may 202491,7492,5291,3592,0091,6410.835.000
24 may 202491,7792,2091,4991,7591,396.936.800
23 may 202492,4592,5891,1591,4091,047.729.000
22 may 202491,9592,7691,6592,5092,147.611.900
21 may 202491,5792,8591,4592,8292,467.809.700
20 may 202492,2592,7090,8391,7791,419.701.500
17 may 202492,0192,2991,3492,1891,8212.019.600
16 may 202491,6992,8491,5391,7791,4112.711.700
15 may 202492,2992,6290,8591,6791,3115.614.400
14 may 202492,9994,3492,6092,7992,437.811.000
13 may 202491,2792,7791,1592,7292,368.792.100
10 may 202493,0793,1490,8890,9490,5910.548.400
09 may 202493,6493,9893,0193,3993,036.429.800
08 may 202493,1293,6492,7393,5993,235.372.900
07 may 202494,0894,3293,2193,7893,417.113.500
06 may 202492,8193,3792,4893,3693,006.696.300
03 may 202493,0993,6591,8792,1591,795.736.700
02 may 202491,3392,4590,9192,4192,057.333.300
01 may 202491,8191,8790,0990,3489,999.783.100
30 abr 202492,9193,5192,2592,2691,906.493.300
29 abr 202494,4494,8993,7094,0693,695.030.700
26 abr 202494,5995,4293,9194,1293,756.115.700
25 abr 202494,0094,7992,4493,9493,575.317.900
24 abr 202494,1095,1994,1094,6494,276.493.200
23 abr 202494,3794,7293,9194,0293,656.582.700
22 abr 202494,6395,0693,8594,1993,828.642.000
19 abr 202495,4296,2294,4994,5394,1611.237.600
18 abr 202495,1695,8894,5395,7495,3710.062.900
17 abr 202494,6195,0793,6694,8494,4710.181.200
16 abr 202493,0494,1991,6593,3993,0310.388.200
15 abr 202493,5993,9292,5493,1092,7411.597.300
12 abr 202492,0192,8791,1292,0091,6410.903.600
11 abr 202491,2392,4190,8392,0091,6415.330.200
10 abr 202489,9090,1088,7789,0088,657.932.900
09 abr 202490,0091,1689,8791,0090,657.194.600
08 abr 202489,1190,2688,8090,0089,658.452.500
05 abr 202489,1590,2588,8088,8488,499.706.400
04 abr 202490,9591,0588,8989,0788,7212.110.300
03 abr 202491,0191,4490,2890,3389,988.876.600
02 abr 202491,7691,9090,6490,9590,6011.107.300
01 abr 202493,8193,9291,6992,5692,2010.360.000
28 mar 202494,3794,8193,4393,9893,6111.331.700
27 mar 202493,2794,1592,3294,1393,7611.095.700
26 mar 202493,7493,8692,4192,5892,2210.816.900
25 mar 202494,0795,5292,7793,7593,3914.548.800
22 mar 202493,8595,1791,7293,8693,4941.779.000
21 mar 2024100,44101,9299,76100,82100,4317.176.000
20 mar 202499,45100,4499,03100,2799,887.771.700
19 mar 202498,50100,0498,4499,9699,576.168.900
18 mar 202498,9899,6698,5298,7498,367.207.000
15 mar 2024100,30101,1699,3499,6499,2515.194.400
14 mar 2024102,20102,49100,09100,2699,878.350.900
13 mar 2024100,61102,00100,33101,36100,977.326.400
12 mar 2024100,79101,3799,65100,1899,797.040.900
11 mar 202499,90101,7699,44101,08100,698.537.400
08 mar 202498,4999,3298,0299,1698,779.040.900
07 mar 202497,9998,4097,6898,1997,818.133.900
06 mar 2024100,00100,1097,0697,6397,2510.045.300
05 mar 202499,0099,1798,0098,3197,938.670.600
04 mar 2024101,65101,7799,0199,5499,1511.050.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...