Mercados españoles abiertos en 8 hrs 13 min
S&P 500
4.288,05 -11,65 (-0,27%) Nasdaq
13.219,32 +18,02 (+0,14%) NIKKEI 225
31.857,62 -14,88 (-0,05%) Dólar/Euro
1,0562 -0,0006 (-0,05%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.429,10 +838,29 (+3,28%)
NIKE, Inc. (NKE)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
01 oct 2022 - 01 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 99,37 | 99,47 | 94,62 | 95,62 | 95,62 | 34.920.400 |
| 28 sept 2023 | 89,10 | 89,78 | 88,66 | 89,63 | 89,63 | 16.315.600 |
| 27 sept 2023 | 90,56 | 90,70 | 89,21 | 89,42 | 89,42 | 7.631.000 |
| 26 sept 2023 | 90,00 | 90,70 | 89,78 | 90,17 | 90,17 | 8.060.500 |
| 25 sept 2023 | 90,00 | 90,85 | 89,79 | 90,60 | 90,60 | 8.291.700 |
| 22 sept 2023 | 91,58 | 92,33 | 90,55 | 90,85 | 90,85 | 9.289.400 |
| 21 sept 2023 | 93,42 | 93,49 | 91,48 | 91,59 | 91,59 | 7.958.600 |
| 20 sept 2023 | 93,97 | 95,40 | 93,83 | 94,04 | 94,04 | 10.274.200 |
| 19 sept 2023 | 95,04 | 95,49 | 94,41 | 94,62 | 94,62 | 9.386.600 |
| 18 sept 2023 | 96,00 | 96,37 | 95,28 | 95,51 | 95,51 | 6.946.300 |
| 15 sept 2023 | 98,15 | 98,15 | 96,13 | 96,26 | 96,26 | 10.465.700 |
| 14 sept 2023 | 96,72 | 97,68 | 95,90 | 97,19 | 97,19 | 7.075.300 |
| 13 sept 2023 | 96,30 | 97,20 | 95,66 | 96,13 | 96,13 | 7.140.700 |
| 12 sept 2023 | 96,99 | 97,17 | 96,18 | 96,30 | 96,30 | 6.307.700 |
| 11 sept 2023 | 98,33 | 98,38 | 96,58 | 96,79 | 96,79 | 7.584.700 |
| 08 sept 2023 | 98,10 | 98,13 | 97,28 | 97,67 | 97,67 | 6.435.000 |
| 07 sept 2023 | 98,26 | 98,76 | 97,64 | 97,93 | 97,93 | 9.927.100 |
| 06 sept 2023 | 99,76 | 100,31 | 99,03 | 100,18 | 100,18 | 6.096.000 |
| 05 sept 2023 | 101,50 | 101,96 | 100,23 | 100,32 | 100,32 | 6.698.700 |
| 01 sept 2023 | 101,97 | 102,96 | 101,52 | 102,36 | 102,36 | 6.359.400 |
| 01 sept 2023 | 0.34 Dividendo | |||||
| 31 ago 2023 | 102,62 | 102,89 | 101,61 | 101,71 | 101,37 | 7.046.200 |
| 30 ago 2023 | 101,64 | 102,81 | 101,51 | 102,10 | 101,76 | 4.822.100 |
| 29 ago 2023 | 100,03 | 102,16 | 99,72 | 101,77 | 101,43 | 8.641.600 |
| 28 ago 2023 | 99,59 | 100,06 | 98,87 | 99,63 | 99,30 | 6.006.600 |
| 25 ago 2023 | 98,50 | 99,09 | 97,81 | 98,84 | 98,51 | 7.290.600 |
| 24 ago 2023 | 98,70 | 99,19 | 97,56 | 97,63 | 97,30 | 10.310.000 |
| 23 ago 2023 | 96,98 | 99,19 | 96,55 | 98,75 | 98,42 | 20.909.100 |
| 22 ago 2023 | 100,96 | 102,37 | 100,73 | 101,46 | 101,12 | 9.820.100 |
| 21 ago 2023 | 105,47 | 105,48 | 102,63 | 102,86 | 102,52 | 6.697.600 |
| 18 ago 2023 | 103,83 | 105,05 | 103,76 | 104,81 | 104,46 | 5.835.200 |
| 17 ago 2023 | 107,43 | 107,83 | 104,78 | 105,05 | 104,70 | 5.692.800 |
| 16 ago 2023 | 106,07 | 108,38 | 106,07 | 106,53 | 106,17 | 5.953.100 |
| 15 ago 2023 | 106,07 | 106,82 | 105,60 | 106,55 | 106,19 | 6.197.600 |
| 14 ago 2023 | 107,92 | 108,30 | 107,07 | 107,64 | 107,28 | 5.305.200 |
| 11 ago 2023 | 108,90 | 109,53 | 107,86 | 108,09 | 107,73 | 5.104.300 |
| 10 ago 2023 | 110,31 | 111,95 | 108,52 | 109,03 | 108,67 | 7.276.500 |
| 09 ago 2023 | 109,79 | 110,02 | 108,30 | 109,69 | 109,32 | 4.328.600 |
| 08 ago 2023 | 109,63 | 109,89 | 107,35 | 109,69 | 109,32 | 5.851.900 |
| 07 ago 2023 | 109,87 | 110,94 | 109,18 | 110,48 | 110,11 | 4.887.300 |
| 04 ago 2023 | 108,71 | 110,31 | 108,24 | 108,81 | 108,45 | 5.617.600 |
| 03 ago 2023 | 107,00 | 109,09 | 106,65 | 108,64 | 108,28 | 5.084.300 |
| 02 ago 2023 | 108,28 | 108,52 | 107,45 | 107,51 | 107,15 | 6.213.200 |
| 01 ago 2023 | 110,00 | 110,53 | 109,14 | 109,40 | 109,03 | 4.566.700 |
| 31 jul 2023 | 109,41 | 110,85 | 109,05 | 110,39 | 110,02 | 6.406.000 |
| 28 jul 2023 | 108,11 | 108,96 | 107,63 | 108,62 | 108,26 | 5.988.300 |
| 27 jul 2023 | 109,83 | 110,23 | 107,40 | 107,67 | 107,31 | 6.544.600 |
| 26 jul 2023 | 108,30 | 109,59 | 107,95 | 109,30 | 108,93 | 5.148.900 |
| 25 jul 2023 | 108,28 | 108,85 | 107,39 | 108,30 | 107,94 | 7.692.800 |
| 24 jul 2023 | 110,41 | 110,55 | 108,51 | 108,77 | 108,41 | 6.787.600 |
| 21 jul 2023 | 108,00 | 109,29 | 107,51 | 109,06 | 108,70 | 6.630.200 |
| 20 jul 2023 | 109,57 | 110,02 | 107,48 | 107,53 | 107,17 | 6.458.000 |
| 19 jul 2023 | 109,08 | 110,25 | 108,58 | 109,88 | 109,51 | 5.027.100 |
| 18 jul 2023 | 108,58 | 110,34 | 108,31 | 109,72 | 109,35 | 5.717.900 |
| 17 jul 2023 | 107,26 | 109,10 | 106,76 | 108,71 | 108,35 | 6.682.900 |
| 14 jul 2023 | 107,94 | 108,64 | 107,19 | 107,95 | 107,59 | 6.932.300 |
| 13 jul 2023 | 109,07 | 109,13 | 107,68 | 107,84 | 107,48 | 6.692.300 |
| 12 jul 2023 | 108,53 | 109,09 | 107,22 | 107,76 | 107,40 | 8.305.000 |
| 11 jul 2023 | 105,65 | 107,62 | 105,62 | 107,39 | 107,03 | 5.457.200 |
| 10 jul 2023 | 104,48 | 106,31 | 104,25 | 105,78 | 105,43 | 5.374.600 |
| 07 jul 2023 | 104,80 | 105,47 | 104,03 | 104,46 | 104,11 | 7.460.200 |
| 06 jul 2023 | 105,29 | 106,09 | 103,67 | 105,10 | 104,75 | 9.923.500 |
| 05 jul 2023 | 108,62 | 108,91 | 106,54 | 107,10 | 106,74 | 10.405.300 |
| 03 jul 2023 | 111,06 | 111,30 | 109,11 | 109,11 | 108,75 | 5.734.200 |
| 30 jun 2023 | 111,59 | 112,25 | 109,80 | 110,37 | 110,00 | 19.614.400 |
| 29 jun 2023 | 113,60 | 114,27 | 112,61 | 113,37 | 112,99 | 12.465.500 |
| 28 jun 2023 | 113,34 | 113,75 | 112,12 | 113,03 | 112,65 | 6.766.000 |
| 27 jun 2023 | 112,53 | 114,18 | 112,43 | 113,61 | 113,23 | 7.138.600 |
| 26 jun 2023 | 109,67 | 112,21 | 109,67 | 111,74 | 111,37 | 6.887.100 |
| 23 jun 2023 | 107,75 | 110,29 | 107,30 | 109,52 | 109,15 | 14.324.200 |
| 22 jun 2023 | 110,82 | 111,25 | 109,78 | 110,46 | 110,09 | 6.002.900 |
| 21 jun 2023 | 109,13 | 110,36 | 108,71 | 109,98 | 109,61 | 8.377.800 |
| 20 jun 2023 | 111,41 | 112,82 | 108,96 | 109,54 | 109,17 | 10.602.400 |
| 16 jun 2023 | 114,00 | 114,76 | 113,06 | 113,59 | 113,21 | 14.443.700 |
| 15 jun 2023 | 111,83 | 112,82 | 110,16 | 112,41 | 112,03 | 10.374.200 |
| 14 jun 2023 | 107,48 | 113,40 | 107,48 | 112,86 | 112,48 | 17.415.500 |
| 13 jun 2023 | 107,14 | 107,48 | 106,29 | 106,78 | 106,42 | 8.460.500 |
| 12 jun 2023 | 106,29 | 106,85 | 104,60 | 106,83 | 106,47 | 7.964.600 |
| 09 jun 2023 | 105,91 | 106,28 | 105,35 | 105,86 | 105,51 | 5.795.200 |
| 08 jun 2023 | 107,16 | 107,52 | 105,67 | 106,20 | 105,84 | 9.137.600 |
| 07 jun 2023 | 106,04 | 108,24 | 105,42 | 107,09 | 106,73 | 11.123.900 |
| 06 jun 2023 | 105,49 | 106,75 | 105,20 | 106,19 | 105,84 | 7.896.300 |
| 05 jun 2023 | 107,88 | 107,88 | 105,18 | 105,20 | 104,85 | 7.434.000 |
| 02 jun 2023 | 107,63 | 108,42 | 106,13 | 107,78 | 107,42 | 11.835.000 |
| 02 jun 2023 | 0.34 Dividendo | |||||
| 01 jun 2023 | 104,18 | 104,60 | 102,90 | 103,63 | 102,94 | 12.025.200 |
| 31 may 2023 | 105,70 | 106,17 | 104,83 | 105,26 | 104,56 | 21.465.200 |
| 30 may 2023 | 108,40 | 108,88 | 106,27 | 106,52 | 105,82 | 9.335.200 |
| 26 may 2023 | 107,00 | 108,45 | 107,00 | 107,51 | 106,80 | 7.911.200 |
| 25 may 2023 | 108,35 | 108,97 | 107,42 | 107,48 | 106,77 | 6.729.800 |
| 24 may 2023 | 109,00 | 109,10 | 107,20 | 108,29 | 107,57 | 8.503.200 |
| 23 may 2023 | 109,77 | 111,06 | 108,19 | 108,78 | 108,06 | 11.790.400 |
| 22 may 2023 | 112,85 | 112,85 | 110,02 | 110,18 | 109,45 | 12.710.300 |
| 19 may 2023 | 114,56 | 115,49 | 113,10 | 114,76 | 114,00 | 11.672.400 |
| 18 may 2023 | 117,43 | 119,15 | 116,85 | 118,87 | 118,08 | 5.970.500 |
| 17 may 2023 | 116,38 | 117,13 | 115,25 | 116,98 | 116,21 | 7.765.400 |
| 16 may 2023 | 117,50 | 117,84 | 116,12 | 116,48 | 115,71 | 8.306.400 |
| 15 may 2023 | 119,82 | 119,99 | 118,01 | 119,83 | 119,04 | 5.518.200 |
| 12 may 2023 | 120,99 | 121,20 | 119,03 | 120,21 | 119,42 | 6.571.800 |
| 11 may 2023 | 123,45 | 123,86 | 121,90 | 122,22 | 121,41 | 5.923.100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
