Mercados españoles cerrados

NIKE, Inc. (NKE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
80,63-0,20 (-0,25%)
Al cierre: 04:00PM EDT
80,52 -0,11 (-0,14%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
08 sept 2023 - 08 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 sept 202480,8881,8880,3580,6380,638.510.100
05 sept 202481,1381,2480,2180,8380,837.596.300
04 sept 202480,1081,0979,6781,0281,0212.837.400
03 sept 202482,7182,9481,0181,3281,3210.133.700
03 sept 20240.37 Dividendo
30 ago 202483,6083,8882,0583,3282,9513.755.300
29 ago 202483,4583,8982,8683,2682,897.477.200
28 ago 202485,0585,4381,8882,7982,4211.088.600
27 ago 202484,0785,3983,6185,2984,9114.954.000
26 ago 202483,4784,5183,3884,2883,917.853.300
23 ago 202483,3484,2483,2284,0583,689.219.700
22 ago 202484,4584,6883,2183,4183,048.485.500
21 ago 202483,6784,2483,2284,0083,636.915.900
20 ago 202483,4983,9082,7783,5683,197.863.100
19 ago 202483,2383,9982,9283,2882,919.627.300
16 ago 202482,8883,9482,4483,2382,8613.794.200
15 ago 202482,1083,0680,6782,5082,1323.583.600
14 ago 202478,0079,0977,4278,5278,1713.613.000
13 ago 202475,2579,0575,0778,5078,1522.114.800
12 ago 202474,7175,0074,0574,6474,317.067.300
09 ago 202474,1274,5873,3774,3474,017.186.600
08 ago 202473,2374,2173,0574,1973,868.828.000
07 ago 202472,8874,2172,5372,6272,309.571.200
06 ago 202471,6673,2471,5172,5072,1813.469.700
05 ago 202471,0672,6270,7571,4271,1013.191.500
02 ago 202472,8374,1371,9274,0173,6811.526.600
01 ago 202474,7074,7973,2673,8573,529.563.500
31 jul 202474,5075,4373,9274,8674,5314.632.900
30 jul 202473,6974,4973,4674,3273,998.515.700
29 jul 202472,5073,8772,2073,5573,2210.471.800
26 jul 202472,0072,7871,8772,5672,248.892.000
25 jul 202471,5372,4370,9171,4171,0913.855.400
24 jul 202473,2573,3971,0871,0970,7718.563.300
23 jul 202474,6375,0473,2473,4073,0711.041.800
22 jul 202473,1275,3473,0774,8674,5319.385.500
19 jul 202472,3072,8271,8572,7072,3811.913.300
18 jul 202472,9773,9372,3572,3872,0614.440.100
17 jul 202472,5373,3472,5073,0772,7511.161.600
16 jul 202471,5172,9671,5172,8172,4920.980.700
15 jul 202473,0073,0171,2471,3170,9920.775.800
12 jul 202473,5774,0573,1773,4273,0914.527.500
11 jul 202472,7073,7572,2973,3973,0615.876.700
10 jul 202472,2672,6471,6772,5472,2221.378.200
09 jul 202473,3074,1472,3872,4672,1423.445.500
08 jul 202475,4175,4973,0073,0572,7329.905.000
05 jul 202475,3676,0974,7875,4375,1019.603.700
03 jul 202475,5075,9275,0275,2474,9115.952.000
02 jul 202476,8276,9475,3976,0475,7026.183.400
01 jul 202475,5077,0674,2976,8376,4944.369.000
28 jun 202477,1379,0574,5575,3775,04129.967.000
27 jun 202493,7794,7493,3994,1993,7725.772.700
26 jun 202494,0994,4893,1594,0693,6410.160.400
25 jun 202497,3197,6494,5094,7594,339.036.200
24 jun 202497,3098,0496,6897,1796,749.466.900
21 jun 202495,9697,2195,4297,1896,7515.569.900
20 jun 202493,8896,0993,5295,5795,159.393.800
18 jun 202494,6795,2694,2194,7894,366.712.000
17 jun 202492,0195,1292,0195,0094,586.365.400
14 jun 202493,8094,7893,3093,3992,987.426.800
13 jun 202494,0494,5393,7294,1893,768.348.200
12 jun 202496,3596,5093,5093,6893,269.861.300
11 jun 202495,5296,0094,5295,8795,447.301.500
10 jun 202495,7396,9995,6096,0095,577.035.600
07 jun 202495,3997,9495,3096,5596,129.397.400
06 jun 202494,8696,8093,9995,7295,299.760.100
05 jun 202495,3295,3293,7094,3293,907.463.300
04 jun 202494,2995,1193,4194,7494,327.838.400
03 jun 202494,5295,2594,0594,4093,989.668.100
03 jun 20240.37 Dividendo
31 may 202493,5095,0792,9795,0594,2612.565.600
30 may 202492,2393,8891,9693,4592,679.310.000
29 may 202491,6892,7291,3891,6790,917.237.300
28 may 202491,7492,5291,3592,0091,2310.835.000
24 may 202491,7792,2091,4991,7590,996.936.800
23 may 202492,4592,5891,1591,4090,647.729.000
22 may 202491,9592,7691,6592,5091,737.611.900
21 may 202491,5792,8591,4592,8292,057.809.700
20 may 202492,2592,7090,8391,7791,019.701.500
17 may 202492,0192,2991,3492,1891,4112.019.600
16 may 202491,6992,8491,5391,7791,0112.711.700
15 may 202492,2992,6290,8591,6790,9115.614.400
14 may 202492,9994,3492,6092,7992,027.811.000
13 may 202491,2792,7791,1592,7291,958.792.100
10 may 202493,0793,1490,8890,9490,1810.548.400
09 may 202493,6493,9893,0193,3992,616.429.800
08 may 202493,1293,6492,7393,5992,815.372.900
07 may 202494,0894,3293,2193,7893,007.113.500
06 may 202492,8193,3792,4893,3692,586.696.300
03 may 202493,0993,6591,8792,1591,385.736.700
02 may 202491,3392,4590,9192,4191,647.333.300
01 may 202491,8191,8790,0990,3489,599.783.100
30 abr 202492,9193,5192,2592,2691,496.493.300
29 abr 202494,4494,8993,7094,0693,285.030.700
26 abr 202494,5995,4293,9194,1293,346.115.700
25 abr 202494,0094,7992,4493,9493,165.317.900
24 abr 202494,1095,1994,1094,6493,856.493.200
23 abr 202494,3794,7293,9194,0293,246.582.700
22 abr 202494,6395,0693,8594,1993,418.642.000
19 abr 202495,4296,2294,4994,5393,7411.237.600
18 abr 202495,1695,8894,5395,7494,9410.062.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...