Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
10 dic 2022 - 10 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 927.84 | 950.73 | 910.53 | 944.30 | 944.30 | 6,963,800 |
| 07 dic 2023 | 905.54 | 924.12 | 903.64 | 922.26 | 922.26 | 4,351,700 |
| 06 dic 2023 | 920.36 | 920.97 | 903.10 | 903.64 | 903.64 | 2,481,300 |
| 05 dic 2023 | 911.60 | 917.27 | 905.85 | 913.12 | 913.12 | 3,706,600 |
| 04 dic 2023 | 920.64 | 930.97 | 916.44 | 923.97 | 923.97 | 2,500,900 |
| 01 dic 2023 | 922.46 | 933.90 | 908.00 | 930.00 | 930.00 | 2,960,300 |
| 30 nov 2023 | 941.00 | 942.42 | 918.37 | 925.73 | 925.73 | 4,957,100 |
| 29 nov 2023 | 948.34 | 959.43 | 939.37 | 940.83 | 940.83 | 3,484,300 |
| 28 nov 2023 | 939.94 | 950.86 | 934.16 | 946.35 | 946.35 | 3,902,500 |
| 27 nov 2023 | 976.15 | 981.01 | 949.33 | 950.24 | 950.24 | 9,696,200 |
| 24 nov 2023 | 974.96 | 979.86 | 966.75 | 978.87 | 978.87 | 2,315,800 |
| 22 nov 2023 | 983.69 | 987.99 | 971.00 | 972.00 | 972.00 | 3,374,300 |
| 21 nov 2023 | 975.00 | 991.00 | 971.63 | 981.20 | 981.20 | 4,334,400 |
| 20 nov 2023 | 973.00 | 999.87 | 973.00 | 995.71 | 995.71 | 1,867,400 |
| 17 nov 2023 | 958.21 | 983.89 | 951.00 | 977.73 | 977.73 | 1,978,900 |
| 16 nov 2023 | 964.00 | 968.70 | 950.52 | 959.55 | 959.55 | 2,619,800 |
| 15 nov 2023 | 979.51 | 981.75 | 966.91 | 975.40 | 975.40 | 1,609,900 |
| 14 nov 2023 | 962.34 | 976.77 | 955.25 | 972.96 | 972.96 | 2,388,600 |
| 13 nov 2023 | 950.05 | 952.40 | 940.48 | 946.93 | 946.93 | 1,689,300 |
| 10 nov 2023 | 921.74 | 958.95 | 918.21 | 957.52 | 957.52 | 3,627,200 |
| 09 nov 2023 | 912.50 | 929.80 | 908.56 | 911.38 | 911.38 | 2,448,600 |
| 08 nov 2023 | 900.00 | 912.91 | 899.00 | 911.13 | 911.13 | 1,528,000 |
| 07 nov 2023 | 882.32 | 901.77 | 876.16 | 897.82 | 897.82 | 1,936,500 |
| 06 nov 2023 | 881.56 | 885.89 | 871.21 | 880.83 | 880.83 | 1,287,000 |
| 03 nov 2023 | 877.50 | 887.50 | 871.06 | 882.68 | 882.68 | 1,803,100 |
| 02 nov 2023 | 862.00 | 880.50 | 860.00 | 871.30 | 871.30 | 1,875,900 |
| 01 nov 2023 | 842.00 | 853.83 | 835.57 | 852.94 | 852.94 | 1,868,400 |
| 31 oct 2023 | 843.89 | 845.50 | 832.60 | 841.37 | 841.37 | 1,474,700 |
| 30 oct 2023 | 841.10 | 849.43 | 827.15 | 841.25 | 841.25 | 2,088,900 |
| 27 oct 2023 | 830.00 | 840.21 | 828.54 | 838.36 | 838.36 | 1,823,600 |
| 26 oct 2023 | 847.91 | 854.42 | 818.34 | 826.75 | 826.75 | 2,791,700 |
| 25 oct 2023 | 877.07 | 878.73 | 846.08 | 849.63 | 849.63 | 2,143,200 |
| 24 oct 2023 | 864.00 | 883.00 | 863.12 | 881.11 | 881.11 | 1,497,200 |
| 23 oct 2023 | 857.96 | 873.60 | 842.82 | 862.22 | 862.22 | 1,645,600 |
| 20 oct 2023 | 874.90 | 874.90 | 851.84 | 853.63 | 853.63 | 2,694,600 |
| 19 oct 2023 | 887.02 | 889.49 | 865.67 | 867.83 | 867.83 | 2,662,000 |
| 18 oct 2023 | 879.95 | 895.63 | 875.20 | 887.03 | 887.03 | 2,040,400 |
| 17 oct 2023 | 885.15 | 892.98 | 866.00 | 884.40 | 884.40 | 3,300,800 |
| 16 oct 2023 | 890.97 | 915.79 | 890.97 | 902.57 | 902.57 | 2,115,000 |
| 13 oct 2023 | 909.00 | 925.91 | 882.09 | 883.18 | 883.18 | 2,831,200 |
| 12 oct 2023 | 876.43 | 917.93 | 876.43 | 905.60 | 905.60 | 4,387,100 |
| 11 oct 2023 | 859.71 | 875.34 | 856.55 | 874.56 | 874.56 | 1,433,400 |
| 10 oct 2023 | 857.15 | 872.55 | 855.72 | 858.41 | 858.41 | 1,471,800 |
| 09 oct 2023 | 840.46 | 856.61 | 837.83 | 855.88 | 855.88 | 1,576,000 |
| 06 oct 2023 | 819.40 | 848.39 | 811.72 | 845.26 | 845.26 | 2,109,800 |
| 05 oct 2023 | 820.11 | 828.63 | 815.48 | 823.86 | 823.86 | 1,147,400 |
| 04 oct 2023 | 820.33 | 830.58 | 816.30 | 823.81 | 823.81 | 1,641,700 |
| 03 oct 2023 | 827.00 | 835.75 | 808.91 | 814.83 | 814.83 | 1,876,100 |
| 02 oct 2023 | 829.06 | 838.56 | 823.50 | 834.95 | 834.95 | 1,467,600 |
| 29 sept 2023 | 836.45 | 844.04 | 822.91 | 830.58 | 830.58 | 1,647,600 |
| 28 sept 2023 | 820.17 | 838.86 | 814.68 | 832.00 | 832.00 | 1,618,000 |
| 27 sept 2023 | 819.26 | 823.68 | 804.38 | 816.81 | 816.81 | 1,535,200 |
| 26 sept 2023 | 829.17 | 830.27 | 811.21 | 816.19 | 816.19 | 1,764,100 |
| 25 sept 2023 | 828.00 | 838.56 | 823.01 | 833.89 | 833.89 | 1,564,800 |
| 22 sept 2023 | 811.24 | 830.58 | 810.38 | 829.08 | 829.08 | 2,776,400 |
| 21 sept 2023 | 795.11 | 822.50 | 795.09 | 808.36 | 808.36 | 5,365,400 |
| 20 sept 2023 | 849.99 | 849.99 | 830.35 | 830.57 | 830.57 | 1,368,100 |
| 20 sept 2023 | 4.6 Dividendo | |||||
| 19 sept 2023 | 845.99 | 851.03 | 838.50 | 849.20 | 844.60 | 1,312,600 |
| 18 sept 2023 | 842.58 | 856.33 | 840.00 | 850.00 | 845.40 | 1,654,100 |
| 15 sept 2023 | 868.16 | 868.16 | 842.90 | 851.68 | 847.07 | 5,010,700 |
| 14 sept 2023 | 859.03 | 876.67 | 855.00 | 871.64 | 866.92 | 1,964,800 |
| 13 sept 2023 | 847.19 | 859.11 | 844.24 | 852.93 | 848.31 | 1,741,300 |
| 12 sept 2023 | 850.24 | 858.27 | 841.66 | 844.52 | 839.95 | 1,668,000 |
| 11 sept 2023 | 868.77 | 869.00 | 845.65 | 859.14 | 854.49 | 1,571,000 |
| 08 sept 2023 | 855.00 | 860.83 | 850.12 | 857.55 | 852.90 | 1,681,000 |
| 07 sept 2023 | 859.50 | 861.69 | 840.52 | 857.03 | 852.39 | 2,778,900 |
| 06 sept 2023 | 872.50 | 877.37 | 866.74 | 872.27 | 867.55 | 2,014,200 |
| 05 sept 2023 | 869.51 | 883.00 | 867.00 | 872.17 | 867.45 | 2,480,800 |
| 01 sept 2023 | 901.87 | 901.87 | 864.66 | 872.52 | 867.79 | 6,494,200 |
| 31 ago 2023 | 898.01 | 923.67 | 893.77 | 922.89 | 917.89 | 5,520,300 |
| 30 ago 2023 | 892.39 | 898.71 | 879.11 | 892.28 | 887.45 | 2,323,400 |
| 29 ago 2023 | 858.40 | 892.84 | 856.42 | 889.93 | 885.11 | 2,782,200 |
| 28 ago 2023 | 856.39 | 864.13 | 847.11 | 861.08 | 856.42 | 1,430,600 |
| 25 ago 2023 | 857.02 | 869.44 | 837.67 | 851.82 | 847.21 | 2,418,100 |
| 24 ago 2023 | 902.35 | 909.86 | 852.46 | 854.46 | 849.83 | 3,093,400 |
| 23 ago 2023 | 850.77 | 878.19 | 850.00 | 876.58 | 871.83 | 1,969,200 |
| 22 ago 2023 | 873.41 | 874.75 | 850.88 | 855.79 | 851.15 | 1,708,200 |
| 21 ago 2023 | 834.06 | 867.34 | 831.77 | 865.14 | 860.45 | 3,001,200 |
| 18 ago 2023 | 820.00 | 828.17 | 812.00 | 825.84 | 821.37 | 1,775,400 |
| 17 ago 2023 | 836.51 | 839.42 | 827.01 | 827.10 | 822.62 | 1,922,800 |
| 16 ago 2023 | 847.79 | 854.50 | 831.96 | 832.99 | 828.48 | 1,600,300 |
| 15 ago 2023 | 849.21 | 854.62 | 836.46 | 842.52 | 837.96 | 1,403,500 |
| 14 ago 2023 | 831.13 | 854.18 | 827.38 | 854.10 | 849.47 | 1,768,800 |
| 11 ago 2023 | 834.01 | 836.40 | 823.48 | 829.76 | 825.27 | 2,032,300 |
| 10 ago 2023 | 853.12 | 861.50 | 837.07 | 842.90 | 838.33 | 2,018,600 |
| 09 ago 2023 | 882.72 | 883.53 | 848.72 | 850.73 | 846.12 | 2,467,200 |
| 08 ago 2023 | 890.09 | 890.60 | 873.40 | 883.16 | 878.38 | 1,408,100 |
| 07 ago 2023 | 887.68 | 897.37 | 885.27 | 897.06 | 892.20 | 1,114,600 |
| 04 ago 2023 | 884.98 | 893.62 | 873.37 | 881.65 | 876.87 | 2,115,600 |
| 03 ago 2023 | 886.62 | 895.33 | 881.08 | 884.98 | 880.19 | 1,828,100 |
| 02 ago 2023 | 912.30 | 913.00 | 890.29 | 892.30 | 887.47 | 2,687,700 |
| 01 ago 2023 | 898.98 | 920.62 | 897.70 | 920.00 | 915.02 | 1,968,300 |
| 31 jul 2023 | 897.50 | 901.00 | 891.00 | 898.65 | 893.78 | 1,495,200 |
| 28 jul 2023 | 899.32 | 903.56 | 893.95 | 899.79 | 894.92 | 1,879,100 |
| 27 jul 2023 | 908.50 | 909.85 | 886.00 | 893.53 | 888.69 | 2,192,200 |
| 26 jul 2023 | 909.00 | 910.62 | 887.65 | 893.09 | 888.25 | 1,987,700 |
| 25 jul 2023 | 900.62 | 923.18 | 900.62 | 917.99 | 913.02 | 2,004,200 |
| 24 jul 2023 | 900.80 | 905.44 | 894.23 | 901.59 | 896.71 | 1,999,200 |
| 21 jul 2023 | 904.49 | 911.15 | 893.83 | 896.75 | 891.89 | 7,426,100 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.