U.S. markets closed

Equinix, Inc. (EQIX)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
762.38-3.88 (-0.51%)
Al cierre: 04:00PM EDT
762.38 0.00 (0.00%)
Fuera de horario: 05:31PM EDT
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jun 2024765.06769.60760.00762.38762.38230,944
14 jun 2024768.32771.05761.66766.26766.26263,000
13 jun 2024763.02774.51762.15766.60766.60366,100
12 jun 2024774.61777.75759.44761.45761.45447,800
11 jun 2024759.78766.00756.26760.28760.28364,700
10 jun 2024748.41766.01747.65762.53762.53406,700
07 jun 2024750.01757.05747.00753.39753.39378,400
06 jun 2024756.68763.46749.67762.83762.83603,500
05 jun 2024766.99768.36758.47758.61758.61380,400
04 jun 2024755.24769.40749.18764.68764.68461,900
03 jun 2024766.66768.92750.06751.46751.46451,600
31 may 2024761.85768.55756.73762.98762.981,066,500
30 may 2024771.24771.54759.39760.63760.63381,600
29 may 2024765.46772.84759.78760.02760.02357,200
28 may 2024768.96775.86764.63768.71768.71516,400
24 may 2024770.33774.60765.29766.12766.12294,600
23 may 2024784.66788.36767.26767.53767.53491,700
22 may 2024792.86797.35778.63781.46781.46426,700
21 may 2024791.75796.74788.14792.24792.24539,400
21 may 20244.26 Dividendo
20 may 2024795.25801.96791.19795.28791.02463,800
17 may 2024800.82806.07796.62799.83795.55543,400
16 may 2024812.98813.30794.46799.50795.22609,000
15 may 2024800.32812.52796.41809.68805.34987,000
14 may 2024778.00796.53772.99789.82785.59905,300
13 may 2024760.46777.69755.45776.89772.73652,000
10 may 2024760.55779.00752.87757.68753.62975,400
09 may 2024778.00800.00761.03772.43768.292,353,500
08 may 2024701.36703.18684.14692.71689.00876,100
07 may 2024698.21715.61692.81711.87708.06629,200
06 may 2024708.99708.99688.07693.73690.01799,000
03 may 2024716.41730.24697.99700.18696.43762,400
02 may 2024703.77704.92693.11698.70694.961,029,600
01 may 2024709.05712.96694.38695.33691.61943,900
30 abr 2024720.08724.27706.48711.11707.301,090,500
29 abr 2024738.95738.95719.18726.34722.451,002,900
26 abr 2024735.71743.94730.47731.61727.69779,500
25 abr 2024743.60746.41735.00738.35734.39812,600
24 abr 2024755.59768.25754.54756.84752.79776,000
23 abr 2024761.08764.34751.39761.90757.82662,900
22 abr 2024752.40755.89745.00754.74750.70687,400
19 abr 2024743.75748.37736.24748.00743.99611,900
18 abr 2024736.11747.16731.54739.85735.89483,500
17 abr 2024743.55746.78734.25734.56730.63510,800
16 abr 2024745.57747.60733.25742.14738.16579,900
15 abr 2024761.15768.83740.95744.11740.12574,800
12 abr 2024765.18770.85759.34764.05759.96498,200
11 abr 2024779.38779.98770.16773.82769.67532,000
10 abr 2024782.66786.87772.14775.97771.81758,700
09 abr 2024794.00801.92786.13801.24796.95578,500
08 abr 2024783.27789.73782.00788.19783.97607,700
05 abr 2024781.59789.91780.07784.41780.21446,500
04 abr 2024788.91795.68778.65781.04776.86469,400
03 abr 2024790.55798.09785.28788.91784.68442,600
02 abr 2024793.99797.91788.65792.67788.42551,500
01 abr 2024826.00826.86797.62800.05795.76674,300
28 mar 2024818.87827.43813.00825.33820.91789,200
27 mar 2024809.10816.96800.69815.31810.94945,100
26 mar 2024792.32805.55792.32800.07795.78930,700
25 mar 2024785.16806.54785.16792.52788.271,323,500
22 mar 2024807.21809.72798.93800.97796.681,087,500
21 mar 2024825.00825.00804.83811.64807.291,301,600
20 mar 2024801.00837.43796.90824.88820.462,372,300
19 mar 2024859.07859.07841.00844.58840.06867,200
18 mar 2024860.10862.00853.15860.65856.04464,600
15 mar 2024860.99865.24848.16850.39845.831,090,300
14 mar 2024865.77870.63850.02864.72860.09691,000
13 mar 2024883.50885.41865.58867.23862.58810,500
12 mar 2024893.56900.40888.21892.81888.03383,000
11 mar 2024905.31907.02883.78893.56888.77359,100
08 mar 2024912.00913.59905.45910.10905.22408,700
07 mar 2024910.00912.99898.48906.06901.21347,200
06 mar 2024900.53908.66895.08906.64901.78302,100
05 mar 2024909.11914.87890.96895.55890.75449,700
04 mar 2024894.50914.93888.88913.66908.77578,700
01 mar 2024884.90900.74882.04900.53895.71497,000
29 feb 2024895.54897.94886.10888.82884.06704,000
28 feb 2024873.17893.39870.93891.87887.09437,200
27 feb 2024882.37882.37869.46873.05868.37363,200
27 feb 20244.26 Dividendo
26 feb 2024883.91891.88877.62877.62868.68380,300
23 feb 2024885.52886.00879.00882.29873.30309,700
22 feb 2024868.36883.43868.36880.82871.85516,200
21 feb 2024851.28866.29846.25864.73855.92448,700
20 feb 2024855.12863.70848.86854.74846.03568,000
16 feb 2024863.49874.00850.26856.23847.51842,100
15 feb 2024839.00881.80838.66874.97866.06768,800
14 feb 2024832.68839.95825.14832.81824.33574,600
13 feb 2024837.55837.55826.22832.68824.20448,700
12 feb 2024858.46858.58845.44849.98841.32434,400
09 feb 2024856.28856.82844.90855.76847.04394,200
08 feb 2024840.26859.72840.26855.33846.62403,900
07 feb 2024843.71848.72834.94846.73838.11351,000
06 feb 2024842.64846.03835.39838.01829.48499,800
05 feb 2024834.29842.49830.67836.41827.89372,100
02 feb 2024845.45846.83828.93843.47834.88457,800
01 feb 2024826.53847.99824.79846.33837.71535,500
31 ene 2024845.41846.85829.15829.77821.32540,600
30 ene 2024829.50846.65827.18841.58833.01689,000
29 ene 2024809.94832.56809.94831.76823.29524,600
*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...