U.S. markets open in 1 hour 30 minutes
F S&P 500
5,534.75 -2.25 (-0.04%) F Dow Jones
39,429.00 -97.00 (-0.25%) F Nasdaq
19,993.75 +21.50 (+0.11%) E-mini Russell 2000 Index Futur
2,035.50 -9.40 (-0.46%) Petróleo
81.31 +0.48 (+0.59%) Oro
2,325.00 -5.80 (-0.25%)
Block, Inc. (BSQKZ)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 09:32AM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 225 |
| 24 jun 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 205 |
| 21 jun 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 200 |
| 20 jun 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 242 |
| 18 jun 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 200 |
| 17 jun 2024 | 62.50 | 62.50 | 61.50 | 61.50 | 61.50 | 408 |
| 14 jun 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 13 jun 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 12 jun 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 11 jun 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 10 jun 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 07 jun 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 06 jun 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 05 jun 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 04 jun 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 03 jun 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 31 may 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 30 may 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 29 may 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 28 may 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 559 |
| 24 may 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
| 23 may 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
| 22 may 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
| 21 may 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
| 20 may 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
| 17 may 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
| 16 may 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | - |
| 15 may 2024 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 180 |
| 14 may 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 13 may 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 10 may 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 09 may 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 08 may 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 07 may 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 06 may 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 03 may 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 02 may 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 01 may 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 30 abr 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 29 abr 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 26 abr 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 25 abr 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 24 abr 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 23 abr 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 22 abr 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 19 abr 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 18 abr 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 17 abr 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 16 abr 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 15 abr 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 12 abr 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 11 abr 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 10 abr 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 09 abr 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 08 abr 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 05 abr 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 04 abr 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 03 abr 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 02 abr 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 01 abr 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 28 mar 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 27 mar 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 26 mar 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 25 mar 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 22 mar 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 21 mar 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 20 mar 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 19 mar 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 18 mar 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 15 mar 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 14 mar 2024 | 83.00 | 83.00 | 81.51 | 81.51 | 81.51 | 709 |
| 13 mar 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
| 12 mar 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
| 11 mar 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | - |
| 08 mar 2024 | 79.00 | 80.75 | 79.00 | 80.20 | 80.20 | 1,048 |
| 07 mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 06 mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 05 mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 04 mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 01 mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 29 feb 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 28 feb 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 229 |
| 27 feb 2024 | 71.61 | 73.25 | 71.61 | 73.25 | 73.25 | 1,690 |
| 26 feb 2024 | 76.01 | 77.00 | 76.01 | 77.00 | 77.00 | 430 |
| 23 feb 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | 924 |
| 22 feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 568 |
| 21 feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 187 |
| 20 feb 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 16 feb 2024 | 62.00 | 66.00 | 62.00 | 66.00 | 66.00 | 900 |
| 15 feb 2024 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 620 |
| 14 feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 13 feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 12 feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 09 feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 362 |
| 08 feb 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 07 feb 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 06 feb 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 05 feb 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 02 feb 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 01 feb 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| *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.