Mercados españoles cerrados

Twitter, Inc. (TWTR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
45,18-0,61 (-1,33%)
Al cierre: 4:00PM EST

45,25 0,07 (0,15 %)
Después del cierre: 5:35PM EST

Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 ene. 202146,1046,2045,0845,1845,1824.906.805
14 ene. 202147,6647,6645,4345,7945,7929.748.700
13 ene. 202148,0948,3947,0247,2247,2219.097.200
12 ene. 202148,5549,1346,5647,0447,0426.288.500
11 ene. 202147,0949,4945,1548,1848,1861.647.600
08 ene. 202152,5052,7050,1951,4851,4816.526.500
07 ene. 202152,2253,3851,4652,3352,3318.967.600
06 ene. 202153,2754,5252,5753,2653,269.260.000
05 ene. 202153,4154,5053,1553,8853,888.317.200
04 ene. 202154,4955,4953,5854,5354,5312.231.600
31 dic. 202054,2454,3153,7454,1554,154.825.200
30 dic. 202054,6954,9154,1454,3354,335.329.500
29 dic. 202054,5155,4053,5554,3654,366.644.800
28 dic. 202055,0055,1853,9354,4354,436.829.600
24 dic. 202054,5255,1953,8653,9753,973.661.100
23 dic. 202055,3455,4554,2354,3054,306.008.600
22 dic. 202055,0055,6854,3754,9154,919.259.200
21 dic. 202054,5055,6853,5854,6454,6410.349.400
18 dic. 202054,9356,0854,2755,8755,8720.450.300
17 dic. 202054,5755,1753,9454,6354,6311.739.900
16 dic. 202054,7756,1153,6454,0354,0329.099.400
15 dic. 202052,0252,9651,6152,8252,8210.868.700
14 dic. 202051,9753,4851,8052,0252,0217.418.200
11 dic. 202050,6252,4549,9751,4451,4418.020.200
10 dic. 202046,7051,7446,5451,2151,2124.147.200
09 dic. 202047,4848,7446,9247,2347,239.244.800
08 dic. 202047,7948,1046,9047,4347,437.454.900
07 dic. 202047,5548,3447,0747,9047,907.746.200
04 dic. 202047,7548,3447,6747,7347,736.275.300
03 dic. 202047,1748,1547,0347,7947,797.136.000
02 dic. 202046,3647,9445,9347,2347,2310.284.000
01 dic. 202046,7647,2745,8146,6746,679.084.000
30 nov. 202046,5246,8244,9446,5146,519.968.800
27 nov. 202046,5647,0146,2046,5946,595.133.300
25 nov. 202044,9746,8544,8546,4346,4315.076.600
24 nov. 202045,1345,4444,4645,2345,239.053.900
23 nov. 202044,9045,5744,1844,9444,9410.392.100
20 nov. 202043,8045,3243,4544,6844,6817.045.500
19 nov. 202043,1243,8742,8043,6243,6213.874.000
18 nov. 202042,9444,2942,8043,3343,339.988.700
17 nov. 202042,3643,4342,3642,8542,8511.288.800
16 nov. 202043,5043,6442,4342,7342,7314.275.400
13 nov. 202043,2543,5342,4243,4843,488.112.900
12 nov. 202043,3044,1542,6842,8142,819.104.100
11 nov. 202042,9743,7342,8643,6343,6311.060.800
10 nov. 202043,3643,9741,6142,4142,4114.129.200
09 nov. 202043,9645,1843,1143,1943,1921.244.700
06 nov. 202043,5144,1942,8243,1243,1217.096.900
05 nov. 202043,5144,0442,4843,7143,7119.693.600
04 nov. 202042,2342,9340,8142,7642,7634.717.000
03 nov. 202040,0342,1240,0341,7341,7333.813.100
02 nov. 202041,1541,6038,9339,4739,4747.323.500
30 oct. 202044,5345,1840,8341,3641,3686.346.700
29 oct. 202051,9552,9350,5752,4352,4355.935.600
28 oct. 202049,6050,0048,2548,5348,5320.168.100
27 oct. 202049,5051,5149,1451,2751,2719.306.200
26 oct. 202050,0050,6548,4049,0049,0022.804.000
23 oct. 202050,2050,5048,9450,4450,4414.897.700
22 oct. 202050,0050,3448,1150,2850,2818.289.000
21 oct. 202048,9750,5348,8550,2450,2430.719.700
20 oct. 202045,5546,7845,4646,3546,359.508.400
19 oct. 202046,0546,3045,2445,8245,829.870.700
16 oct. 202046,3646,4545,0545,8145,8113.005.300
15 oct. 202045,0646,0944,3046,0346,0319.823.800
14 oct. 202047,4947,7045,6245,9845,9814.449.000
13 oct. 202048,2848,3246,9947,0047,009.805.900
12 oct. 202047,6148,6547,4148,2548,2524.162.400
09 oct. 202046,4046,4145,6645,9045,908.285.400
08 oct. 202046,4446,6245,7846,0146,0111.355.500
07 oct. 202046,0746,4045,7445,8745,8719.407.700
06 oct. 202047,2747,8745,0345,6045,6015.666.600
05 oct. 202046,4647,5046,1247,3147,3111.202.400
02 oct. 202045,5446,8945,4346,1246,1213.496.800
01 oct. 202045,0746,7244,9846,7046,7018.687.000
30 sept. 202044,6245,0943,9544,5044,5012.923.400
29 sept. 202044,3545,5144,2944,7444,7413.585.100
28 sept. 202044,4044,4243,6144,1544,1511.672.200
25 sept. 202043,2144,0242,5943,8443,8415.456.600
24 sept. 202044,6945,0742,6643,1443,1427.772.800
23 sept. 202043,8846,8243,7045,3345,3364.803.800
22 sept. 202040,3742,8340,2742,7342,7322.379.000
21 sept. 202039,4340,2039,2239,9039,9013.790.000
18 sept. 202039,3640,2438,9340,1540,1519.493.000
17 sept. 202038,8539,5338,6039,3539,3512.753.000
16 sept. 202039,3940,9039,1939,6039,6018.883.300
15 sept. 202039,1939,3038,2339,0939,0914.105.000
14 sept. 202039,4139,5938,5538,7738,779.418.400
11 sept. 202039,2439,4938,5138,9338,939.885.500
10 sept. 202039,7940,4038,8238,9538,9510.412.300
09 sept. 202038,8539,8138,3339,5639,5610.744.000
08 sept. 202038,5239,1838,1038,1938,1916.117.300
04 sept. 202041,2041,4938,4339,8739,8717.825.000
03 sept. 202042,7443,0040,9641,6341,6318.760.800
02 sept. 202041,5244,0941,3643,6743,6726.800.000
01 sept. 202040,6141,2540,1441,1541,1510.468.000
31 ago. 202040,9941,0740,5740,5840,587.468.300
28 ago. 202040,5041,1740,4241,0741,078.024.400
27 ago. 202040,9741,2540,0740,3940,3913.055.000
26 ago. 202040,5541,3340,0041,0841,0812.532.500
25 ago. 202040,4440,7039,3240,5540,5512.470.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...