U.S. markets close in 3 hours 33 minutes

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,326.15+15.46 (+1.18%)
A partir del 12:26PM EDT. Mercado abierto.
Periodo de tiempo:
16 abr 2023 - 16 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 abr 20241,316.001,328.421,311.001,326.151,326.15592,198
15 abr 20241,370.001,370.001,306.001,310.691,310.692,433,100
12 abr 20241,352.011,366.511,336.621,344.071,344.072,778,000
11 abr 20241,332.681,391.871,323.651,382.461,382.463,171,300
10 abr 20241,323.001,335.751,315.481,322.371,322.371,746,700
09 abr 20241,357.371,359.481,308.641,334.081,334.081,800,800
08 abr 20241,333.651,342.501,315.751,336.101,336.101,713,900
05 abr 20241,326.001,361.231,314.201,339.431,339.431,941,600
04 abr 20241,385.321,403.981,315.001,317.501,317.502,701,400
03 abr 20241,328.001,376.821,325.271,363.211,363.212,865,000
02 abr 20241,315.791,342.371,303.411,338.761,338.762,469,400
01 abr 20241,325.681,362.981,325.411,350.261,350.261,725,200
28 mar 20241,317.901,330.091,311.531,325.411,325.411,985,600
27 mar 20241,350.001,350.001,296.021,318.731,318.732,558,300
26 mar 20241,364.691,379.941,330.511,331.491,331.492,352,200
25 mar 20241,345.031,358.441,337.471,351.581,351.582,123,700
22 mar 20241,350.001,376.221,346.151,353.471,353.473,859,500
21 mar 20241,328.321,403.611,316.001,348.001,348.007,246,800
20 mar 20241,239.021,287.991,226.591,276.001,276.004,094,600
20 mar 20245.25 Dividendo
19 mar 20241,216.951,240.271,204.021,238.011,232.762,449,100
18 mar 20241,253.981,262.881,231.701,237.241,231.992,573,700
15 mar 20241,253.461,267.371,230.071,235.501,230.268,877,600
14 mar 20241,262.541,273.131,247.711,262.271,256.923,802,900
13 mar 20241,282.881,282.881,252.361,257.871,252.543,783,800
12 mar 20241,307.001,307.791,259.281,291.881,286.404,278,900
11 mar 20241,277.931,299.021,252.561,293.121,287.643,110,500
08 mar 20241,394.251,413.001,301.581,308.721,303.177,390,200
07 mar 20241,381.991,414.311,372.891,407.011,401.046,283,200
06 mar 20241,391.581,394.831,347.061,350.001,344.284,319,600
05 mar 20241,395.001,395.001,332.371,342.751,337.063,604,000
04 mar 20241,403.151,438.171,385.191,402.261,396.313,485,400
01 mar 20241,325.931,407.761,320.001,399.171,393.244,441,500
29 feb 20241,303.311,308.401,287.281,300.491,294.972,753,600
28 feb 20241,293.001,298.521,282.971,289.421,283.951,096,700
27 feb 20241,309.131,311.941,292.221,296.231,290.731,212,600
26 feb 20241,310.001,318.791,301.461,309.131,303.581,628,200
23 feb 20241,308.371,319.621,288.821,296.371,290.872,311,500
22 feb 20241,281.711,310.981,276.471,304.901,299.374,081,900
21 feb 20241,218.001,228.051,202.641,227.451,222.242,064,000
20 feb 20241,235.861,237.721,212.561,226.551,221.352,632,900
16 feb 20241,259.041,275.681,242.391,245.481,240.202,126,300
15 feb 20241,279.951,280.001,244.851,265.071,259.712,187,300
14 feb 20241,269.241,273.001,241.321,262.221,256.872,730,600
13 feb 20241,235.121,255.871,227.091,251.651,246.343,190,700
12 feb 20241,290.011,290.071,259.001,265.001,259.642,477,800
09 feb 20241,252.031,285.751,248.991,283.441,278.002,629,300
08 feb 20241,267.001,295.971,265.011,274.761,269.352,932,600
07 feb 20241,234.001,259.511,226.701,257.061,251.732,576,800
06 feb 20241,263.571,272.111,211.941,222.651,217.472,535,400
05 feb 20241,226.961,247.751,222.151,243.101,237.832,204,500
02 feb 20241,208.751,234.691,205.151,224.341,219.152,668,600
01 feb 20241,187.351,203.091,179.111,200.011,194.921,941,100
31 ene 20241,189.451,197.221,174.311,180.001,175.002,740,000
30 ene 20241,216.771,228.001,204.291,208.161,203.042,068,300
29 ene 20241,214.911,223.671,204.991,217.771,212.612,152,600
26 ene 20241,219.701,221.211,200.231,204.881,199.772,581,800
25 ene 20241,281.001,281.001,228.801,230.001,224.783,635,600
24 ene 20241,242.301,284.551,231.011,253.871,248.553,480,500
23 ene 20241,221.001,226.981,203.521,226.311,221.111,695,200
22 ene 20241,216.251,231.331,208.221,220.501,215.323,122,200
19 ene 20241,157.311,217.001,156.001,211.201,206.065,304,900
18 ene 20241,124.901,146.551,121.881,143.911,139.063,222,800
17 ene 20241,106.291,113.111,090.211,103.671,098.991,831,400
16 ene 20241,112.341,126.241,098.631,114.961,110.232,614,500
12 ene 20241,112.101,115.691,100.011,107.681,102.982,687,900
11 ene 20241,084.321,101.301,074.511,099.981,095.322,575,700
10 ene 20241,080.351,082.961,062.601,080.571,075.991,764,300
09 ene 20241,065.621,088.551,064.711,082.491,077.902,322,500
08 ene 20241,056.501,078.001,052.001,074.851,070.293,311,000
05 ene 20241,051.601,055.461,041.511,049.281,044.832,247,000
04 ene 20241,057.961,069.501,047.371,049.011,044.562,565,800
03 ene 20241,070.201,075.001,055.311,058.581,054.093,473,500
02 ene 20241,092.121,102.001,077.091,085.381,080.782,883,100
29 dic 20231,121.461,124.381,114.671,116.251,111.522,054,900
28 dic 20231,131.691,132.241,119.051,122.411,117.652,124,700
27 dic 20231,136.001,139.571,122.961,126.171,121.392,005,500
26 dic 20231,124.241,135.501,123.021,131.891,127.091,679,300
22 dic 20231,127.981,132.001,113.531,121.981,117.221,907,000
21 dic 20231,132.651,135.421,115.001,127.291,122.512,410,600
20 dic 20231,132.701,141.361,109.261,110.381,105.673,452,300
19 dic 20231,142.001,150.461,132.511,139.581,134.753,602,000
19 dic 20235.25 Dividendo
18 dic 20231,120.801,151.821,118.641,147.001,136.915,474,100
15 dic 20231,095.221,149.881,094.621,129.741,119.8011,848,900
14 dic 20231,092.181,121.461,090.281,106.491,096.756,696,400
13 dic 20231,068.001,099.781,062.541,089.691,080.107,165,400
12 dic 20231,027.991,079.391,024.581,072.281,062.859,024,200
11 dic 2023957.011,039.51956.091,029.241,020.1810,118,400
08 dic 2023927.84950.73910.53944.30935.996,963,800
07 dic 2023905.54924.12903.64922.26914.154,351,700
06 dic 2023920.36920.97903.10903.64895.692,481,300
05 dic 2023911.60917.27905.85913.12905.093,706,600
04 dic 2023920.64930.97916.44923.97915.842,500,900
01 dic 2023922.46933.90908.00930.00921.822,960,300
30 nov 2023941.00942.42918.37925.73917.594,957,100
29 nov 2023948.34959.43939.37940.83932.553,484,300
28 nov 2023939.94950.86934.16946.35938.023,902,500
27 nov 2023976.15981.01949.33950.24941.889,696,200
24 nov 2023974.96979.86966.75978.87970.262,315,800
*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...