Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
11 sept 2023 - 11 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 148.69 | 158.87 | 145.04 | 158.27 | 158.27 | 39,332,141 |
| 10 sept 2024 | 141.22 | 149.86 | 141.04 | 148.21 | 148.21 | 36,067,500 |
| 09 sept 2024 | 139.11 | 141.59 | 134.90 | 140.82 | 140.82 | 39,516,700 |
| 06 sept 2024 | 143.25 | 143.50 | 136.60 | 137.00 | 137.00 | 76,634,600 |
| 05 sept 2024 | 150.57 | 156.36 | 150.11 | 152.82 | 152.82 | 31,548,500 |
| 04 sept 2024 | 150.30 | 157.79 | 149.15 | 154.12 | 154.12 | 20,324,100 |
| 03 sept 2024 | 160.38 | 160.74 | 151.38 | 152.79 | 152.79 | 37,179,100 |
| 30 ago 2024 | 161.12 | 163.24 | 158.71 | 162.82 | 162.82 | 25,158,500 |
| 29 ago 2024 | 158.49 | 163.20 | 155.41 | 156.93 | 156.93 | 23,519,300 |
| 28 ago 2024 | 160.08 | 162.28 | 156.25 | 158.18 | 158.18 | 18,063,600 |
| 27 ago 2024 | 157.60 | 162.03 | 155.83 | 161.39 | 161.39 | 16,683,100 |
| 26 ago 2024 | 164.96 | 165.70 | 158.66 | 159.62 | 159.62 | 18,521,200 |
| 23 ago 2024 | 165.03 | 168.28 | 163.46 | 166.36 | 166.36 | 18,848,000 |
| 22 ago 2024 | 170.84 | 172.42 | 161.49 | 162.34 | 162.34 | 30,044,500 |
| 21 ago 2024 | 165.12 | 166.47 | 162.88 | 165.78 | 165.78 | 16,097,700 |
| 20 ago 2024 | 167.05 | 168.37 | 164.15 | 165.95 | 165.95 | 19,417,500 |
| 19 ago 2024 | 164.86 | 167.83 | 160.42 | 167.71 | 167.71 | 20,441,700 |
| 16 ago 2024 | 164.47 | 166.09 | 162.68 | 165.72 | 165.72 | 19,296,900 |
| 15 ago 2024 | 161.20 | 166.67 | 160.34 | 166.13 | 166.13 | 27,945,000 |
| 14 ago 2024 | 158.02 | 160.25 | 154.72 | 157.69 | 157.69 | 20,184,200 |
| 13 ago 2024 | 151.55 | 156.38 | 149.81 | 156.16 | 156.16 | 22,053,600 |
| 12 ago 2024 | 148.08 | 151.13 | 146.37 | 148.62 | 148.62 | 17,778,500 |
| 09 ago 2024 | 144.20 | 149.55 | 144.11 | 148.26 | 148.26 | 18,438,700 |
| 08 ago 2024 | 141.20 | 146.27 | 138.40 | 145.74 | 145.74 | 27,583,200 |
| 07 ago 2024 | 148.25 | 150.10 | 135.83 | 136.27 | 136.27 | 29,749,800 |
| 06 ago 2024 | 141.73 | 148.91 | 140.25 | 143.92 | 143.92 | 24,751,300 |
| 05 ago 2024 | 129.61 | 145.42 | 128.50 | 142.08 | 142.08 | 41,309,300 |
| 02 ago 2024 | 141.93 | 145.35 | 139.60 | 143.82 | 143.82 | 33,745,800 |
| 01 ago 2024 | 157.50 | 158.91 | 146.17 | 147.02 | 147.02 | 40,320,000 |
| 31 jul 2024 | 151.47 | 161.33 | 151.00 | 160.68 | 160.68 | 45,827,500 |
| 30 jul 2024 | 153.28 | 153.47 | 143.35 | 143.52 | 143.52 | 31,102,300 |
| 29 jul 2024 | 152.02 | 155.00 | 149.15 | 150.22 | 150.22 | 16,625,800 |
| 26 jul 2024 | 153.50 | 153.58 | 149.92 | 151.63 | 151.63 | 20,839,900 |
| 25 jul 2024 | 151.26 | 153.55 | 145.52 | 149.26 | 149.26 | 30,872,100 |
| 24 jul 2024 | 160.35 | 161.41 | 151.10 | 151.34 | 151.34 | 37,162,600 |
| 23 jul 2024 | 160.40 | 165.33 | 159.90 | 163.77 | 163.77 | 21,570,200 |
| 22 jul 2024 | 160.23 | 162.99 | 157.90 | 161.06 | 161.06 | 28,813,300 |
| 19 jul 2024 | 161.84 | 163.95 | 157.12 | 157.35 | 157.35 | 26,309,500 |
| 18 jul 2024 | 158.89 | 161.51 | 153.90 | 160.52 | 160.52 | 37,973,500 |
| 17 jul 2024 | 162.31 | 162.84 | 155.61 | 155.98 | 155.98 | 43,343,400 |
| 16 jul 2024 | 172.40 | 172.81 | 166.40 | 169.38 | 169.38 | 22,244,900 |
| 15 jul 2024 | 170.00 | 173.51 | 169.26 | 171.42 | 171.42 | 22,999,200 |
| 15 jul 2024 | 10:1 División de acciones | |||||
| 12 jul 2024 | 171.10 | 172.59 | 169.13 | 170.07 | 170.07 | 30,453,000 |
| 11 jul 2024 | 176.47 | 176.49 | 166.85 | 170.60 | 170.60 | 51,026,000 |
| 10 jul 2024 | 174.60 | 176.65 | 172.64 | 174.47 | 174.47 | 41,074,000 |
| 09 jul 2024 | 175.66 | 177.10 | 170.56 | 173.33 | 173.33 | 37,802,000 |
| 08 jul 2024 | 170.50 | 175.69 | 170.50 | 174.59 | 174.59 | 36,398,000 |
| 05 jul 2024 | 175.56 | 176.55 | 169.60 | 170.33 | 170.33 | 45,240,000 |
| 03 jul 2024 | 167.00 | 172.92 | 166.45 | 172.92 | 172.92 | 39,954,000 |
| 02 jul 2024 | 164.08 | 165.92 | 162.20 | 165.75 | 165.75 | 32,539,000 |
| 01 jul 2024 | 160.82 | 164.88 | 159.35 | 164.08 | 164.08 | 47,623,000 |
| 28 jun 2024 | 159.59 | 163.92 | 158.60 | 160.55 | 160.55 | 69,377,000 |
| 27 jun 2024 | 159.20 | 160.56 | 157.10 | 158.67 | 158.67 | 31,649,000 |
| 26 jun 2024 | 159.76 | 161.82 | 157.36 | 159.20 | 159.20 | 46,479,000 |
| 25 jun 2024 | 160.01 | 160.60 | 156.40 | 158.08 | 158.08 | 56,810,000 |
| 24 jun 2024 | 164.21 | 166.10 | 159.07 | 159.22 | 159.22 | 58,575,000 |
| 24 jun 2024 | 0.525 Dividendo | |||||
| 21 jun 2024 | 169.57 | 171.40 | 165.14 | 165.86 | 165.34 | 99,999,000 |
| 20 jun 2024 | 180.35 | 180.48 | 172.22 | 173.46 | 172.91 | 68,157,000 |
| 18 jun 2024 | 183.96 | 185.16 | 178.50 | 180.25 | 179.68 | 86,797,000 |
| 17 jun 2024 | 180.00 | 184.30 | 177.86 | 182.89 | 182.31 | 87,528,000 |
| 14 jun 2024 | 168.69 | 174.72 | 168.21 | 173.50 | 172.95 | 69,705,000 |
| 13 jun 2024 | 171.00 | 173.59 | 165.25 | 167.90 | 167.37 | 89,061,000 |
| 12 jun 2024 | 150.00 | 150.58 | 147.64 | 149.55 | 149.08 | 56,697,000 |
| 11 jun 2024 | 143.82 | 146.50 | 141.62 | 146.10 | 145.64 | 34,844,000 |
| 10 jun 2024 | 140.98 | 144.90 | 140.91 | 144.05 | 143.59 | 31,082,000 |
| 07 jun 2024 | 140.78 | 142.50 | 139.70 | 140.66 | 140.22 | 17,859,000 |
| 06 jun 2024 | 142.19 | 142.27 | 138.82 | 140.13 | 139.68 | 20,172,000 |
| 05 jun 2024 | 134.60 | 141.43 | 134.05 | 141.31 | 140.86 | 32,947,000 |
| 04 jun 2024 | 132.04 | 133.20 | 130.70 | 133.08 | 132.66 | 23,048,000 |
| 03 jun 2024 | 135.27 | 135.30 | 130.25 | 132.19 | 131.77 | 26,278,000 |
| 31 may 2024 | 136.14 | 136.26 | 130.73 | 132.85 | 132.43 | 73,091,000 |
| 30 may 2024 | 137.90 | 138.28 | 135.56 | 136.41 | 135.98 | 21,728,000 |
| 29 may 2024 | 139.91 | 139.91 | 138.30 | 139.07 | 138.63 | 26,861,000 |
| 28 may 2024 | 141.00 | 141.72 | 139.25 | 141.24 | 140.80 | 22,919,000 |
| 24 may 2024 | 139.98 | 141.36 | 139.20 | 140.78 | 140.34 | 16,730,000 |
| 23 may 2024 | 142.84 | 142.90 | 137.80 | 139.33 | 138.89 | 31,039,000 |
| 22 may 2024 | 139.60 | 140.50 | 138.42 | 139.22 | 138.78 | 21,002,000 |
| 21 may 2024 | 139.87 | 140.94 | 139.35 | 139.92 | 139.48 | 15,333,000 |
| 20 may 2024 | 139.60 | 141.69 | 139.32 | 141.40 | 140.96 | 27,170,000 |
| 17 may 2024 | 141.24 | 141.95 | 138.18 | 139.53 | 139.09 | 18,174,000 |
| 16 may 2024 | 142.60 | 144.54 | 140.51 | 141.21 | 140.77 | 28,395,000 |
| 15 may 2024 | 138.00 | 143.90 | 137.00 | 143.62 | 143.16 | 32,757,000 |
| 14 may 2024 | 133.23 | 138.20 | 132.58 | 138.00 | 137.57 | 19,420,000 |
| 13 may 2024 | 134.80 | 135.84 | 133.01 | 133.75 | 133.33 | 18,507,000 |
| 10 may 2024 | 131.53 | 134.40 | 131.53 | 133.28 | 132.86 | 16,300,000 |
| 09 may 2024 | 131.78 | 132.16 | 130.20 | 130.57 | 130.15 | 12,170,000 |
| 08 may 2024 | 129.35 | 133.79 | 128.85 | 132.54 | 132.12 | 13,918,000 |
| 07 may 2024 | 131.64 | 131.90 | 129.68 | 130.31 | 129.90 | 12,413,000 |
| 06 may 2024 | 128.62 | 131.08 | 127.51 | 131.03 | 130.62 | 16,287,000 |
| 03 may 2024 | 125.90 | 128.39 | 124.71 | 127.81 | 127.41 | 24,898,000 |
| 02 may 2024 | 125.63 | 126.44 | 122.33 | 123.86 | 123.46 | 29,480,000 |
| 01 may 2024 | 127.83 | 129.24 | 124.14 | 124.29 | 123.89 | 30,958,000 |
| 30 abr 2024 | 132.89 | 134.84 | 129.90 | 130.03 | 129.62 | 22,113,000 |
| 29 abr 2024 | 134.41 | 135.30 | 132.57 | 133.86 | 133.44 | 13,372,000 |
| 26 abr 2024 | 131.00 | 135.58 | 130.31 | 134.41 | 133.98 | 24,100,000 |
| 25 abr 2024 | 127.25 | 130.80 | 125.70 | 129.44 | 129.03 | 30,410,000 |
| 24 abr 2024 | 126.39 | 128.56 | 124.50 | 125.68 | 125.28 | 20,108,000 |
| 23 abr 2024 | 122.82 | 125.79 | 122.80 | 124.92 | 124.52 | 22,025,000 |
| *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.