Mercados españoles abiertos en 5 hrs 28 min

NIKE, Inc. (NKE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
110,27-0,10 (-0,09%)
Al cierre: 04:00PM EST
110,20 -0,07 (-0,06%)
Después del cierre: 07:50PM EST
Intervalo de fechas:
30 nov 2022 - 30 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 nov 2023110,53110,60108,96110,27110,278.686.500
29 nov 2023110,80112,15110,15110,37110,379.601.800
28 nov 2023108,57109,90108,15108,75108,757.287.400
27 nov 2023107,66108,22106,90107,96107,965.785.000
24 nov 2023107,50108,00107,40107,64107,642.443.600
22 nov 2023107,50108,03106,82107,92107,926.280.300
21 nov 2023106,17106,70105,35106,55106,555.803.500
20 nov 2023106,00106,55105,10106,32106,326.197.400
17 nov 2023108,06108,21105,52105,96105,966.352.600
16 nov 2023107,10108,00107,00107,61107,615.386.800
15 nov 2023106,82109,06106,72107,82107,8211.140.800
14 nov 2023105,56107,10105,38105,75105,759.674.800
13 nov 2023105,37105,72104,18104,20104,207.055.600
10 nov 2023107,34107,83105,61106,11106,118.897.700
09 nov 2023109,82109,90106,92107,00107,009.154.200
08 nov 2023109,37110,70108,90109,39109,398.639.700
07 nov 2023107,32109,36107,23109,36109,367.745.800
06 nov 2023106,96107,60106,37107,25107,255.231.900
03 nov 2023106,43107,65106,05107,06107,067.563.300
02 nov 2023102,05105,55101,89105,08105,088.135.100
01 nov 2023102,55102,6799,97100,88100,887.272.400
31 oct 2023101,40102,93101,40102,77102,776.558.500
30 oct 202399,00102,0599,00101,80101,808.206.700
27 oct 202399,78100,3497,8197,9897,989.602.700
26 oct 2023102,18102,6399,95100,02100,0211.222.600
25 oct 2023104,46105,04103,49103,54103,547.054.700
24 oct 2023103,66105,65103,66105,18105,189.252.200
23 oct 2023102,13103,76101,77102,81102,815.966.100
20 oct 2023103,32103,77102,57102,67102,677.814.600
19 oct 2023103,77104,35102,85103,05103,058.391.100
18 oct 2023102,97103,90102,93103,77103,778.757.300
17 oct 2023101,97103,59101,97103,01103,019.253.800
16 oct 202399,72102,5899,60102,04102,0410.845.400
13 oct 202399,59100,8599,4599,9199,918.774.700
12 oct 202399,54100,0598,5299,2599,2510.705.200
11 oct 202398,3198,9598,0198,6598,657.642.900
10 oct 202397,2598,8697,2397,6297,628.499.000
09 oct 202396,7897,1495,9296,8896,885.964.200
06 oct 202395,7997,7195,0697,1197,118.531.200
05 oct 202395,7996,2395,2895,7995,797.430.000
04 oct 202395,5896,2695,1295,8995,898.045.400
03 oct 202394,3296,0594,1895,0995,0910.964.300
02 oct 202396,2096,3893,7394,5694,5612.776.300
29 sept 202399,3799,4794,6295,6295,6234.920.400
28 sept 202389,1089,7888,6689,6389,6316.315.600
27 sept 202390,5690,7089,2189,4289,427.631.000
26 sept 202390,0090,7089,7890,1790,178.060.500
25 sept 202390,0090,8589,7990,6090,608.291.700
22 sept 202391,5892,3390,5590,8590,859.289.400
21 sept 202393,4293,4991,4891,5991,597.958.600
20 sept 202393,9795,4093,8394,0494,0410.274.200
19 sept 202395,0495,4994,4194,6294,629.386.600
18 sept 202396,0096,3795,2895,5195,516.946.300
15 sept 202398,1598,1596,1396,2696,2610.465.700
14 sept 202396,7297,6895,9097,1997,197.075.300
13 sept 202396,3097,2095,6696,1396,137.140.700
12 sept 202396,9997,1796,1896,3096,306.307.700
11 sept 202398,3398,3896,5896,7996,797.584.700
08 sept 202398,1098,1397,2897,6797,676.435.000
07 sept 202398,2698,7697,6497,9397,939.927.100
06 sept 202399,76100,3199,03100,18100,186.096.000
05 sept 2023101,50101,96100,23100,32100,326.698.700
01 sept 2023101,97102,96101,52102,36102,366.359.400
01 sept 20230.34 Dividendo
31 ago 2023102,62102,89101,61101,71101,377.046.200
30 ago 2023101,64102,81101,51102,10101,764.822.100
29 ago 2023100,03102,1699,72101,77101,438.641.600
28 ago 202399,59100,0698,8799,6399,306.006.600
25 ago 202398,5099,0997,8198,8498,517.290.600
24 ago 202398,7099,1997,5697,6397,3010.310.000
23 ago 202396,9899,1996,5598,7598,4220.909.100
22 ago 2023100,96102,37100,73101,46101,129.820.100
21 ago 2023105,47105,48102,63102,86102,526.697.600
18 ago 2023103,83105,05103,76104,81104,465.835.200
17 ago 2023107,43107,83104,78105,05104,705.692.800
16 ago 2023106,07108,38106,07106,53106,175.953.100
15 ago 2023106,07106,82105,60106,55106,196.197.600
14 ago 2023107,92108,30107,07107,64107,285.305.200
11 ago 2023108,90109,53107,86108,09107,735.104.300
10 ago 2023110,31111,95108,52109,03108,677.276.500
09 ago 2023109,79110,02108,30109,69109,324.328.600
08 ago 2023109,63109,89107,35109,69109,325.851.900
07 ago 2023109,87110,94109,18110,48110,114.887.300
04 ago 2023108,71110,31108,24108,81108,455.617.600
03 ago 2023107,00109,09106,65108,64108,285.084.300
02 ago 2023108,28108,52107,45107,51107,156.213.200
01 ago 2023110,00110,53109,14109,40109,034.566.700
31 jul 2023109,41110,85109,05110,39110,026.406.000
28 jul 2023108,11108,96107,63108,62108,265.988.300
27 jul 2023109,83110,23107,40107,67107,316.544.600
26 jul 2023108,30109,59107,95109,30108,935.148.900
25 jul 2023108,28108,85107,39108,30107,947.692.800
24 jul 2023110,41110,55108,51108,77108,416.787.600
21 jul 2023108,00109,29107,51109,06108,706.630.200
20 jul 2023109,57110,02107,48107,53107,176.458.000
19 jul 2023109,08110,25108,58109,88109,515.027.100
18 jul 2023108,58110,34108,31109,72109,355.717.900
17 jul 2023107,26109,10106,76108,71108,356.682.900
14 jul 2023107,94108,64107,19107,95107,596.932.300
13 jul 2023109,07109,13107,68107,84107,486.692.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...