Mercados españoles cerrados

Block, Inc. (SQ)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
60,18-1,40 (-2,27%)
Al cierre: 04:01PM EDT
60,11 -0,07 (-0,12%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202460,5561,6659,8660,1860,1811.376.400
25 jul 202461,9963,7361,4761,5861,587.174.600
24 jul 202465,8966,1561,6761,7161,719.676.300
23 jul 202467,7068,3966,8466,8966,894.353.300
22 jul 202468,2368,4766,9568,2568,254.649.000
19 jul 202468,0168,6967,3168,1068,105.161.400
18 jul 202472,3372,5567,9668,0068,0013.075.400
17 jul 202470,6372,5370,6271,8571,856.016.500
16 jul 202472,1873,3671,1772,0772,077.104.600
15 jul 202469,4972,2968,7572,0672,069.038.300
12 jul 202467,8169,6367,8168,7468,748.697.500
11 jul 202465,4167,0665,1166,4966,497.319.000
10 jul 202464,7664,7662,8364,3464,344.838.100
09 jul 202464,4865,3563,8364,5164,513.630.200
08 jul 202465,9266,7463,9364,2364,236.166.100
05 jul 202464,1865,7963,9965,7865,785.390.100
03 jul 202464,4165,1863,9264,4464,442.837.200
02 jul 202463,9865,3863,7764,5864,584.402.300
01 jul 202464,6264,9562,8163,8463,845.278.300
28 jun 202463,5864,6063,1364,4964,496.802.600
27 jun 202463,2064,1162,6463,3963,394.332.300
26 jun 202463,5863,7862,6263,2963,293.645.400
25 jun 202464,2064,9063,4764,0264,026.953.500
24 jun 202464,1265,3563,8064,4064,407.607.800
21 jun 202462,2762,9761,7762,9762,977.967.200
20 jun 202461,5063,3361,1962,7462,747.487.200
18 jun 202462,3663,1761,7861,9061,907.176.700
17 jun 202461,7362,6660,9062,5062,505.906.900
14 jun 202461,8162,3361,3762,1562,154.916.700
13 jun 202465,0765,8562,2162,3662,367.080.200
12 jun 202466,0067,2064,3064,6364,637.049.800
11 jun 202464,0064,5062,9464,1664,165.250.600
10 jun 202464,2764,9463,5264,3464,349.067.100
07 jun 202465,9066,5765,0865,1065,106.602.300
06 jun 202464,8066,9664,6466,4066,409.206.600
05 jun 202465,2265,6263,8964,8064,807.811.800
04 jun 202464,0865,3263,8864,2564,258.256.800
03 jun 202464,1064,7863,7064,3064,306.473.100
31 may 202464,8765,2062,4664,0864,0810.928.700
30 may 202465,5166,2364,6065,0265,026.194.300
29 may 202464,9866,1964,2565,5665,567.605.600
28 may 202466,4766,7664,8366,0866,087.708.500
24 may 202466,7367,1365,8266,3466,346.854.800
23 may 202467,8068,1265,7766,6266,626.723.700
22 may 202470,8671,0067,0167,3467,3412.737.500
21 may 202473,0073,3070,5071,5171,519.187.500
20 may 202472,4173,6571,6173,5473,546.162.200
17 may 202471,8273,4371,2772,2672,265.967.000
16 may 202471,2472,1870,8771,7571,756.911.900
15 may 202472,4273,7071,3671,5271,525.369.500
14 may 202470,2071,9870,2071,2071,205.988.400
13 may 202471,8472,2569,5769,7469,747.261.500
10 may 202473,6674,0070,7271,3171,315.714.200
09 may 202471,4473,3170,7273,2073,204.862.400
08 may 202470,5972,0570,5471,1471,145.927.600
07 may 202473,1173,6071,4071,6071,606.609.800
06 may 202470,2473,5570,1173,5373,5311.675.500
03 may 202476,4976,5068,9869,4769,4728.948.300
02 may 202468,4070,5567,1770,3070,3017.693.800
01 may 202467,9169,5065,6966,8466,8422.145.700
30 abr 202475,0175,2372,6173,0073,006.864.800
29 abr 202474,5876,3074,2875,3175,316.122.200
26 abr 202474,0075,8973,5674,4874,484.649.200
25 abr 202471,5073,3071,0372,7972,795.296.500
24 abr 202475,5776,1573,5274,0374,035.831.400
23 abr 202471,8775,2871,6675,2175,219.937.300
22 abr 202471,1972,3669,8171,6071,606.090.200
19 abr 202470,9172,5469,8170,4270,427.055.400
18 abr 202473,5074,0971,6572,0672,066.556.700
17 abr 202473,5774,5371,8973,5173,515.921.800
16 abr 202472,3774,1972,1273,1473,145.643.600
15 abr 202477,5478,0073,4073,5073,507.972.300
12 abr 202478,8579,0076,0176,9976,996.167.500
11 abr 202479,4080,1077,6380,0680,064.242.800
10 abr 202477,7079,1077,3678,5178,514.959.400
09 abr 202478,3080,0077,9979,9879,985.477.600
08 abr 202477,9478,7477,5078,3578,354.708.500
05 abr 202472,9077,3372,7777,1777,178.937.000
04 abr 202479,0080,5674,6774,7374,7314.148.400
03 abr 202478,4180,3177,8179,6579,655.126.300
02 abr 202479,5779,6977,1879,2179,217.585.300
01 abr 202484,9284,9281,0481,4681,467.400.100
28 mar 202483,7984,9283,2084,5884,585.816.800
27 mar 202484,9485,6782,2483,1883,185.742.300
26 mar 202483,6585,8083,5083,8083,808.171.700
25 mar 202480,6183,5480,5882,6282,626.631.900
22 mar 202483,0284,0580,7580,7780,776.357.100
21 mar 202482,4185,0082,3484,0584,0510.383.700
20 mar 202478,7181,8278,2181,4681,466.652.600
19 mar 202479,7480,4678,0079,3279,326.112.500
18 mar 202480,3181,5379,3180,8680,866.175.200
15 mar 202480,5682,0979,9480,1780,178.455.600
14 mar 202485,7486,1780,1681,2481,2411.603.600
13 mar 202481,3487,5281,2085,7285,7215.124.900
12 mar 202482,9683,0279,2981,7181,718.477.100
11 mar 202481,5083,8380,8481,5381,5310.344.800
08 mar 202477,9581,8577,5080,7480,7412.861.900
07 mar 202476,8277,7975,6777,2277,226.906.600
06 mar 202475,6777,1475,1975,5375,537.376.800
05 mar 202476,1076,5573,7774,4374,437.204.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...