Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:56PM EDT. Mercado abierto.
Periodo de tiempo:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | 471.70 | 471.70 | 465.67 | 468.51 | 468.51 | 6,191,100 |
| 29 may 2024 | 474.66 | 479.85 | 473.70 | 474.36 | 474.36 | 9,208,600 |
| 28 may 2024 | 476.58 | 480.86 | 474.84 | 479.92 | 479.92 | 10,175,800 |
| 24 may 2024 | 467.62 | 479.85 | 466.30 | 478.22 | 478.22 | 12,012,300 |
| 23 may 2024 | 472.88 | 474.36 | 461.54 | 465.78 | 465.78 | 11,747,900 |
| 22 may 2024 | 467.87 | 473.72 | 465.65 | 467.78 | 467.78 | 10,078,600 |
| 21 may 2024 | 467.12 | 470.70 | 462.27 | 464.63 | 464.63 | 11,742,200 |
| 20 may 2024 | 469.95 | 473.20 | 467.04 | 468.84 | 468.84 | 11,745,100 |
| 17 may 2024 | 470.83 | 472.80 | 468.42 | 471.91 | 471.91 | 10,807,300 |
| 16 may 2024 | 475.00 | 477.69 | 472.75 | 473.23 | 473.23 | 16,608,200 |
| 15 may 2024 | 474.98 | 482.50 | 471.20 | 481.54 | 481.54 | 13,100,500 |
| 14 may 2024 | 463.37 | 472.54 | 460.08 | 471.85 | 471.85 | 10,478,600 |
| 13 may 2024 | 472.75 | 473.35 | 462.85 | 468.01 | 468.01 | 14,668,800 |
| 10 may 2024 | 477.09 | 477.50 | 469.60 | 476.20 | 476.20 | 10,750,000 |
| 09 may 2024 | 470.00 | 476.08 | 467.63 | 475.42 | 475.42 | 9,437,700 |
| 08 may 2024 | 463.50 | 475.58 | 463.00 | 472.60 | 472.60 | 11,683,900 |
| 07 may 2024 | 466.29 | 471.53 | 461.31 | 468.24 | 468.24 | 13,406,800 |
| 06 may 2024 | 455.58 | 466.16 | 453.34 | 465.68 | 465.68 | 15,094,600 |
| 03 may 2024 | 445.93 | 454.17 | 443.85 | 451.96 | 451.96 | 16,489,100 |
| 02 may 2024 | 438.84 | 443.96 | 432.28 | 441.68 | 441.68 | 15,221,300 |
| 01 may 2024 | 428.60 | 449.96 | 427.11 | 439.19 | 439.19 | 20,344,900 |
| 30 abr 2024 | 431.05 | 439.62 | 429.72 | 430.17 | 430.17 | 18,429,500 |
| 29 abr 2024 | 439.56 | 439.76 | 428.56 | 432.62 | 432.62 | 21,502,600 |
| 26 abr 2024 | 441.46 | 446.44 | 431.96 | 443.29 | 443.29 | 32,691,400 |
| 25 abr 2024 | 421.40 | 445.77 | 414.50 | 441.38 | 441.38 | 82,890,700 |
| 24 abr 2024 | 508.06 | 510.00 | 484.58 | 493.50 | 493.50 | 37,772,700 |
| 23 abr 2024 | 491.25 | 498.76 | 488.97 | 496.10 | 496.10 | 15,079,200 |
| 22 abr 2024 | 489.72 | 492.01 | 473.40 | 481.73 | 481.73 | 17,271,100 |
| 19 abr 2024 | 502.80 | 502.80 | 475.73 | 481.07 | 481.07 | 25,111,000 |
| 18 abr 2024 | 499.82 | 512.21 | 499.04 | 501.80 | 501.80 | 14,808,700 |
| 17 abr 2024 | 503.10 | 503.16 | 487.14 | 494.17 | 494.17 | 12,193,700 |
| 16 abr 2024 | 498.11 | 504.77 | 497.11 | 499.76 | 499.76 | 9,847,900 |
| 15 abr 2024 | 516.72 | 518.53 | 497.28 | 500.23 | 500.23 | 13,512,900 |
| 12 abr 2024 | 517.75 | 520.19 | 509.33 | 511.90 | 511.90 | 11,944,900 |
| 11 abr 2024 | 521.11 | 523.86 | 517.29 | 523.16 | 523.16 | 10,369,500 |
| 10 abr 2024 | 509.29 | 522.56 | 505.80 | 519.83 | 519.83 | 11,418,500 |
| 09 abr 2024 | 522.23 | 525.87 | 506.74 | 516.90 | 516.90 | 10,881,400 |
| 08 abr 2024 | 529.28 | 531.49 | 518.89 | 519.25 | 519.25 | 13,260,600 |
| 05 abr 2024 | 516.86 | 530.70 | 514.41 | 527.34 | 527.34 | 19,242,000 |
| 04 abr 2024 | 516.42 | 530.00 | 510.58 | 510.92 | 510.92 | 26,476,300 |
| 03 abr 2024 | 498.93 | 507.24 | 498.75 | 506.74 | 506.74 | 12,099,200 |
| 02 abr 2024 | 485.10 | 497.53 | 484.65 | 497.37 | 497.37 | 11,081,000 |
| 01 abr 2024 | 487.20 | 497.43 | 481.78 | 491.35 | 491.35 | 9,247,000 |
| 28 mar 2024 | 492.84 | 492.89 | 485.15 | 485.58 | 485.58 | 15,212,800 |
| 27 mar 2024 | 499.30 | 499.89 | 488.07 | 493.86 | 493.86 | 9,989,700 |
| 26 mar 2024 | 505.13 | 510.00 | 495.21 | 495.89 | 495.89 | 11,205,400 |
| 25 mar 2024 | 505.79 | 507.22 | 500.24 | 503.02 | 503.02 | 8,380,600 |
| 22 mar 2024 | 507.00 | 509.97 | 504.34 | 509.58 | 509.58 | 8,117,000 |
| 21 mar 2024 | 514.71 | 515.04 | 506.01 | 507.76 | 507.76 | 9,712,500 |
| 20 mar 2024 | 499.50 | 508.20 | 495.17 | 505.52 | 505.52 | 11,711,100 |
| 19 mar 2024 | 488.17 | 496.63 | 481.28 | 496.24 | 496.24 | 10,903,100 |
| 18 mar 2024 | 491.91 | 497.42 | 486.81 | 496.98 | 496.98 | 11,755,300 |
| 15 mar 2024 | 489.01 | 491.83 | 481.30 | 484.10 | 484.10 | 29,141,700 |
| 14 mar 2024 | 500.26 | 501.35 | 488.16 | 491.83 | 491.83 | 12,620,000 |
| 13 mar 2024 | 495.39 | 500.98 | 491.03 | 495.57 | 495.57 | 12,090,700 |
| 12 mar 2024 | 493.26 | 502.31 | 484.73 | 499.75 | 499.75 | 15,448,200 |
| 11 mar 2024 | 497.01 | 497.32 | 476.00 | 483.59 | 483.59 | 20,428,300 |
| 08 mar 2024 | 514.19 | 523.57 | 499.35 | 505.95 | 505.95 | 18,575,200 |
| 07 mar 2024 | 503.28 | 519.85 | 501.38 | 512.19 | 512.19 | 18,586,400 |
| 06 mar 2024 | 497.63 | 502.97 | 494.29 | 496.09 | 496.09 | 11,757,900 |
| 05 mar 2024 | 495.00 | 495.58 | 487.89 | 490.22 | 490.22 | 15,325,300 |
| 04 mar 2024 | 503.00 | 504.42 | 496.42 | 498.19 | 498.19 | 12,324,100 |
| 01 mar 2024 | 492.11 | 504.25 | 491.85 | 502.30 | 502.30 | 16,273,600 |
| 29 feb 2024 | 488.44 | 491.70 | 482.61 | 490.13 | 490.13 | 17,732,000 |
| 28 feb 2024 | 485.00 | 491.05 | 482.75 | 484.02 | 484.02 | 12,715,500 |
| 27 feb 2024 | 479.98 | 487.27 | 479.92 | 487.05 | 487.05 | 10,809,600 |
| 26 feb 2024 | 483.47 | 486.14 | 480.60 | 481.74 | 481.74 | 12,101,400 |
| 23 feb 2024 | 488.05 | 494.36 | 482.35 | 484.03 | 484.03 | 18,374,300 |
| 22 feb 2024 | 480.24 | 489.99 | 476.06 | 486.13 | 486.13 | 21,625,800 |
| 21 feb 2024 | 466.50 | 469.00 | 461.79 | 468.03 | 468.03 | 12,977,100 |
| 21 feb 2024 | 0.5 Dividendo | |||||
| 20 feb 2024 | 469.72 | 476.18 | 466.56 | 471.75 | 471.25 | 18,015,500 |
| 16 feb 2024 | 478.11 | 478.96 | 469.21 | 473.32 | 472.82 | 23,306,500 |
| 15 feb 2024 | 475.28 | 488.62 | 472.22 | 484.03 | 483.52 | 24,212,300 |
| 14 feb 2024 | 467.93 | 474.11 | 466.09 | 473.28 | 472.78 | 16,858,400 |
| 13 feb 2024 | 456.87 | 467.89 | 455.09 | 460.12 | 459.63 | 20,916,600 |
| 12 feb 2024 | 468.19 | 479.15 | 466.58 | 468.90 | 468.40 | 19,382,000 |
| 09 feb 2024 | 472.95 | 473.59 | 467.47 | 468.11 | 467.61 | 18,413,100 |
| 08 feb 2024 | 468.32 | 470.59 | 465.03 | 470.00 | 469.50 | 18,815,100 |
| 07 feb 2024 | 458.00 | 471.52 | 456.18 | 469.59 | 469.09 | 23,066,000 |
| 06 feb 2024 | 464.00 | 467.12 | 453.00 | 454.72 | 454.24 | 21,655,200 |
| 05 feb 2024 | 469.88 | 471.90 | 459.22 | 459.41 | 458.92 | 40,832,400 |
| 02 feb 2024 | 459.60 | 485.96 | 453.01 | 474.99 | 474.49 | 84,615,500 |
| 01 feb 2024 | 393.94 | 400.50 | 393.05 | 394.78 | 394.36 | 29,727,100 |
| 31 ene 2024 | 389.00 | 398.00 | 387.10 | 390.14 | 389.73 | 20,180,800 |
| 30 ene 2024 | 403.59 | 406.36 | 399.57 | 400.06 | 399.64 | 18,614,700 |
| 29 ene 2024 | 394.99 | 402.93 | 393.10 | 401.02 | 400.59 | 18,742,400 |
| 26 ene 2024 | 394.35 | 396.79 | 391.59 | 394.14 | 393.72 | 13,163,700 |
| 25 ene 2024 | 390.17 | 395.49 | 385.66 | 393.18 | 392.76 | 15,091,100 |
| 24 ene 2024 | 390.00 | 396.15 | 387.81 | 390.70 | 390.29 | 15,698,500 |
| 23 ene 2024 | 384.62 | 388.38 | 382.08 | 385.20 | 384.79 | 15,506,100 |
| 22 ene 2024 | 387.95 | 390.35 | 381.16 | 381.78 | 381.38 | 17,680,500 |
| 19 ene 2024 | 379.00 | 384.36 | 377.97 | 383.45 | 383.04 | 21,470,100 |
| 18 ene 2024 | 371.49 | 376.85 | 370.95 | 376.13 | 375.73 | 16,354,300 |
| 17 ene 2024 | 366.30 | 368.54 | 358.61 | 368.37 | 367.98 | 12,724,800 |
| 16 ene 2024 | 373.65 | 375.61 | 367.23 | 367.46 | 367.07 | 15,306,900 |
| 12 ene 2024 | 370.16 | 377.06 | 369.54 | 374.49 | 374.09 | 19,295,700 |
| 11 ene 2024 | 372.13 | 372.78 | 362.93 | 369.67 | 369.28 | 17,205,400 |
| 10 ene 2024 | 360.17 | 372.94 | 359.08 | 370.47 | 370.08 | 22,117,200 |
| 09 ene 2024 | 356.40 | 360.64 | 355.36 | 357.43 | 357.05 | 13,463,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.