U.S. markets close in 1 hour 28 minutes

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
152.62+1.28 (+0.85%)
A partir del 02:32PM EDT. Mercado abierto.
Periodo de tiempo:
25 jul 2023 - 25 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jul 2024151.26153.55145.52152.62152.6219,450,407
24 jul 2024160.35161.41151.10151.34151.3437,077,500
23 jul 2024160.40165.33159.90163.77163.7721,570,200
22 jul 2024160.23162.99157.90161.06161.0628,813,300
19 jul 2024161.84163.95157.12157.35157.3526,309,500
18 jul 2024158.89161.51153.90160.52160.5237,973,500
17 jul 2024162.31162.84155.61155.98155.9843,343,400
16 jul 2024172.40172.81166.40169.38169.3822,244,900
15 jul 2024170.00173.51169.26171.42171.4222,999,200
15 jul 202410:1 División de acciones
12 jul 2024171.10172.59169.13170.07170.0730,453,000
11 jul 2024176.47176.49166.85170.60170.6051,026,000
10 jul 2024174.60176.65172.64174.47174.4741,074,000
09 jul 2024175.66177.10170.56173.33173.3337,802,000
08 jul 2024170.50175.69170.50174.59174.5936,398,000
05 jul 2024175.56176.55169.60170.33170.3345,240,000
03 jul 2024167.00172.92166.45172.92172.9239,954,000
02 jul 2024164.08165.92162.20165.75165.7532,539,000
01 jul 2024160.82164.88159.35164.08164.0847,623,000
28 jun 2024159.59163.92158.60160.55160.5569,377,000
27 jun 2024159.20160.56157.10158.67158.6731,649,000
26 jun 2024159.76161.82157.36159.20159.2046,479,000
25 jun 2024160.01160.60156.40158.08158.0856,810,000
24 jun 2024164.21166.10159.07159.22159.2258,575,000
21 jun 2024169.57171.40165.14165.86165.8699,999,000
20 jun 2024180.35180.48172.22173.46173.4668,157,000
18 jun 2024183.96185.16178.50180.25180.2586,797,000
17 jun 2024180.00184.30177.86182.89182.8987,528,000
14 jun 2024168.69174.72168.21173.50173.5069,705,000
13 jun 2024171.00173.59165.25167.90167.9089,061,000
12 jun 2024150.00150.58147.64149.55149.5556,697,000
11 jun 2024143.82146.50141.62146.10146.1034,844,000
10 jun 2024140.98144.90140.91144.05144.0531,082,000
07 jun 2024140.78142.50139.70140.66140.6617,859,000
06 jun 2024142.19142.27138.82140.13140.1320,172,000
05 jun 2024134.60141.43134.05141.31141.3132,947,000
04 jun 2024132.04133.20130.70133.08133.0823,048,000
03 jun 2024135.27135.30130.25132.19132.1926,278,000
31 may 2024136.14136.26130.73132.85132.8573,091,000
30 may 2024137.90138.28135.56136.41136.4121,728,000
29 may 2024139.91139.91138.30139.07139.0726,861,000
28 may 2024141.00141.72139.25141.24141.2422,919,000
24 may 2024139.98141.36139.20140.78140.7816,730,000
23 may 2024142.84142.90137.80139.33139.3331,039,000
22 may 2024139.60140.50138.42139.22139.2221,002,000
21 may 2024139.87140.94139.35139.92139.9215,333,000
20 may 2024139.60141.69139.32141.40141.4027,170,000
17 may 2024141.24141.95138.18139.53139.5318,174,000
16 may 2024142.60144.54140.51141.21141.2128,395,000
15 may 2024138.00143.90137.00143.62143.6232,757,000
14 may 2024133.23138.20132.58138.00138.0019,420,000
13 may 2024134.80135.84133.01133.75133.7518,507,000
10 may 2024131.53134.40131.53133.28133.2816,300,000
09 may 2024131.78132.16130.20130.57130.5712,170,000
08 may 2024129.35133.79128.85132.54132.5413,918,000
07 may 2024131.64131.90129.68130.31130.3112,413,000
06 may 2024128.62131.08127.51131.03131.0316,287,000
03 may 2024125.90128.39124.71127.81127.8124,898,000
02 may 2024125.63126.44122.33123.86123.8629,480,000
01 may 2024127.83129.24124.14124.29124.2930,958,000
30 abr 2024132.89134.84129.90130.03130.0322,113,000
29 abr 2024134.41135.30132.57133.86133.8613,372,000
26 abr 2024131.00135.58130.31134.41134.4124,100,000
25 abr 2024127.25130.80125.70129.44129.4430,410,000
24 abr 2024126.39128.56124.50125.68125.6820,108,000
23 abr 2024122.82125.79122.80124.92124.9222,025,000
22 abr 2024122.45123.32120.05122.45122.4525,162,000
19 abr 2024125.90126.00119.76120.47120.4744,797,000
18 abr 2024128.80129.26125.55125.90125.9024,888,000
17 abr 2024134.31134.70128.14128.26128.2624,718,000
16 abr 2024131.54133.63131.10132.91132.9118,923,000
15 abr 2024137.00137.00130.60131.07131.0724,370,000
12 abr 2024135.20136.65133.66134.41134.4127,823,000
11 abr 2024133.27139.19132.37138.25138.2531,713,000
10 abr 2024132.30133.57131.55132.24132.2417,467,000
09 abr 2024135.74135.95130.86133.41133.4118,008,000
08 abr 2024133.37134.25131.57133.61133.6117,139,000
05 abr 2024132.60136.12131.42133.94133.9419,438,000
04 abr 2024138.53140.40131.50131.75131.7527,014,000
03 abr 2024132.80137.68132.53136.32136.3228,650,000
02 abr 2024131.58134.24130.34133.88133.8824,694,000
01 abr 2024132.57136.30132.54135.03135.0317,252,000
28 mar 2024131.79133.01131.15132.54132.5419,856,000
27 mar 2024135.00135.00129.60131.87131.8725,583,000
26 mar 2024136.47137.99133.05133.15133.1523,522,000
25 mar 2024134.50135.84133.75135.16135.1621,237,000
22 mar 2024135.00137.62134.62135.35135.3538,624,000
21 mar 2024132.83140.36131.60134.80134.8072,468,000
20 mar 2024123.90128.80122.66127.60127.6040,946,000
19 mar 2024121.69124.03120.40123.80123.8024,491,000
18 mar 2024125.40126.29123.17123.72123.7225,737,000
15 mar 2024125.35126.74123.01123.55123.5588,823,000
14 mar 2024126.25127.31124.77126.23126.2338,029,000
13 mar 2024128.29128.29125.24125.79125.7937,838,000
12 mar 2024130.70130.78125.93129.19129.1942,789,000
11 mar 2024127.79129.90125.26129.31129.3131,105,000
08 mar 2024139.43141.30130.16130.87130.8774,025,000
07 mar 2024138.20141.43137.29140.70140.7062,832,000
06 mar 2024139.16139.48134.71135.00135.0043,196,000
05 mar 2024139.50139.50133.24134.27134.2736,040,000
*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...