U.S. markets closed
F S&P 500
5,120.25 +38.00 (+0.75%) F Dow Jones
38,318.00 +30.00 (+0.08%) F Nasdaq
17,755.50 +188.00 (+1.07%) E-mini Russell 2000 Index Futur
1,988.00 -5.20 (-0.26%) Petróleo
83.88 +0.31 (+0.37%) Oro
2,341.00 -1.50 (-0.06%)
Equinix, Inc. (EQIX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 744.27 | 746.41 | 735.00 | 738.35 | 738.35 | 770,521 |
| 24 abr 2024 | 755.59 | 768.25 | 754.54 | 756.84 | 756.84 | 776,000 |
| 23 abr 2024 | 761.08 | 764.34 | 751.39 | 761.90 | 761.90 | 662,900 |
| 22 abr 2024 | 752.40 | 755.89 | 745.00 | 754.74 | 754.74 | 687,400 |
| 19 abr 2024 | 743.75 | 748.37 | 736.24 | 748.00 | 748.00 | 611,900 |
| 18 abr 2024 | 736.11 | 747.16 | 731.54 | 739.85 | 739.85 | 483,500 |
| 17 abr 2024 | 743.55 | 746.78 | 734.25 | 734.56 | 734.56 | 510,800 |
| 16 abr 2024 | 745.57 | 747.60 | 733.25 | 742.14 | 742.14 | 579,900 |
| 15 abr 2024 | 761.15 | 768.83 | 740.95 | 744.11 | 744.11 | 574,800 |
| 12 abr 2024 | 765.18 | 770.85 | 759.34 | 764.05 | 764.05 | 498,200 |
| 11 abr 2024 | 779.38 | 779.98 | 770.16 | 773.82 | 773.82 | 532,000 |
| 10 abr 2024 | 782.66 | 786.87 | 772.14 | 775.97 | 775.97 | 758,700 |
| 09 abr 2024 | 794.00 | 801.92 | 786.13 | 801.24 | 801.24 | 578,500 |
| 08 abr 2024 | 783.27 | 789.73 | 782.00 | 788.19 | 788.19 | 607,700 |
| 05 abr 2024 | 781.59 | 789.91 | 780.07 | 784.41 | 784.41 | 446,500 |
| 04 abr 2024 | 788.91 | 795.68 | 778.65 | 781.04 | 781.04 | 469,400 |
| 03 abr 2024 | 790.55 | 798.09 | 785.28 | 788.91 | 788.91 | 442,600 |
| 02 abr 2024 | 793.99 | 797.91 | 788.65 | 792.67 | 792.67 | 551,500 |
| 01 abr 2024 | 826.00 | 826.86 | 797.62 | 800.05 | 800.05 | 674,300 |
| 28 mar 2024 | 818.87 | 827.43 | 813.00 | 825.33 | 825.33 | 789,200 |
| 27 mar 2024 | 809.10 | 816.96 | 800.69 | 815.31 | 815.31 | 945,100 |
| 26 mar 2024 | 792.32 | 805.55 | 792.32 | 800.07 | 800.07 | 930,700 |
| 25 mar 2024 | 785.16 | 806.54 | 785.16 | 792.52 | 792.52 | 1,323,500 |
| 22 mar 2024 | 807.21 | 809.72 | 798.93 | 800.97 | 800.97 | 1,087,500 |
| 21 mar 2024 | 825.00 | 825.00 | 804.83 | 811.64 | 811.64 | 1,301,600 |
| 20 mar 2024 | 801.00 | 837.43 | 796.90 | 824.88 | 824.88 | 2,372,300 |
| 19 mar 2024 | 859.07 | 859.07 | 841.00 | 844.58 | 844.58 | 867,200 |
| 18 mar 2024 | 860.10 | 862.00 | 853.15 | 860.65 | 860.65 | 464,600 |
| 15 mar 2024 | 860.99 | 865.24 | 848.16 | 850.39 | 850.39 | 1,090,300 |
| 14 mar 2024 | 865.77 | 870.63 | 850.02 | 864.72 | 864.72 | 691,000 |
| 13 mar 2024 | 883.50 | 885.41 | 865.58 | 867.23 | 867.23 | 810,500 |
| 12 mar 2024 | 893.56 | 900.40 | 888.21 | 892.81 | 892.81 | 383,000 |
| 11 mar 2024 | 905.31 | 907.02 | 883.78 | 893.56 | 893.56 | 359,100 |
| 08 mar 2024 | 912.00 | 913.59 | 905.45 | 910.10 | 910.10 | 408,700 |
| 07 mar 2024 | 910.00 | 912.99 | 898.48 | 906.06 | 906.06 | 347,200 |
| 06 mar 2024 | 900.53 | 908.66 | 895.08 | 906.64 | 906.64 | 302,100 |
| 05 mar 2024 | 909.11 | 914.87 | 890.96 | 895.55 | 895.55 | 449,700 |
| 04 mar 2024 | 894.50 | 914.93 | 888.88 | 913.66 | 913.66 | 578,700 |
| 01 mar 2024 | 884.90 | 900.74 | 882.04 | 900.53 | 900.53 | 497,000 |
| 29 feb 2024 | 895.54 | 897.94 | 886.10 | 888.82 | 888.82 | 704,000 |
| 28 feb 2024 | 873.17 | 893.39 | 870.93 | 891.87 | 891.87 | 437,200 |
| 27 feb 2024 | 882.37 | 882.37 | 869.46 | 873.05 | 873.05 | 363,200 |
| 27 feb 2024 | 4.26 Dividendo | |||||
| 26 feb 2024 | 883.91 | 891.88 | 877.62 | 877.62 | 873.36 | 380,300 |
| 23 feb 2024 | 885.52 | 886.00 | 879.00 | 882.29 | 878.01 | 309,700 |
| 22 feb 2024 | 868.36 | 883.43 | 868.36 | 880.82 | 876.54 | 516,200 |
| 21 feb 2024 | 851.28 | 866.29 | 846.25 | 864.73 | 860.53 | 448,700 |
| 20 feb 2024 | 855.12 | 863.70 | 848.86 | 854.74 | 850.59 | 568,000 |
| 16 feb 2024 | 863.49 | 874.00 | 850.26 | 856.23 | 852.07 | 842,100 |
| 15 feb 2024 | 839.00 | 881.80 | 838.66 | 874.97 | 870.72 | 768,800 |
| 14 feb 2024 | 832.68 | 839.95 | 825.14 | 832.81 | 828.77 | 574,600 |
| 13 feb 2024 | 837.55 | 837.55 | 826.22 | 832.68 | 828.64 | 448,700 |
| 12 feb 2024 | 858.46 | 858.58 | 845.44 | 849.98 | 845.85 | 434,400 |
| 09 feb 2024 | 856.28 | 856.82 | 844.90 | 855.76 | 851.61 | 394,200 |
| 08 feb 2024 | 840.26 | 859.72 | 840.26 | 855.33 | 851.18 | 403,900 |
| 07 feb 2024 | 843.71 | 848.72 | 834.94 | 846.73 | 842.62 | 351,000 |
| 06 feb 2024 | 842.64 | 846.03 | 835.39 | 838.01 | 833.94 | 499,800 |
| 05 feb 2024 | 834.29 | 842.49 | 830.67 | 836.41 | 832.35 | 372,100 |
| 02 feb 2024 | 845.45 | 846.83 | 828.93 | 843.47 | 839.38 | 457,800 |
| 01 feb 2024 | 826.53 | 847.99 | 824.79 | 846.33 | 842.22 | 535,500 |
| 31 ene 2024 | 845.41 | 846.85 | 829.15 | 829.77 | 825.74 | 540,600 |
| 30 ene 2024 | 829.50 | 846.65 | 827.18 | 841.58 | 837.49 | 689,000 |
| 29 ene 2024 | 809.94 | 832.56 | 809.94 | 831.76 | 827.72 | 524,600 |
| 26 ene 2024 | 820.62 | 820.62 | 806.83 | 810.98 | 807.04 | 411,600 |
| 25 ene 2024 | 805.90 | 823.80 | 802.93 | 815.31 | 811.35 | 572,200 |
| 24 ene 2024 | 809.59 | 809.59 | 794.00 | 795.22 | 791.36 | 464,600 |
| 23 ene 2024 | 809.69 | 812.43 | 796.68 | 799.00 | 795.12 | 263,000 |
| 22 ene 2024 | 804.44 | 816.26 | 802.24 | 802.27 | 798.38 | 408,700 |
| 19 ene 2024 | 794.25 | 806.13 | 790.00 | 802.69 | 798.79 | 516,200 |
| 18 ene 2024 | 802.23 | 802.24 | 787.84 | 793.74 | 789.89 | 607,000 |
| 17 ene 2024 | 808.47 | 813.44 | 790.83 | 798.86 | 794.98 | 366,500 |
| 16 ene 2024 | 819.60 | 826.00 | 815.02 | 819.12 | 815.14 | 323,200 |
| 12 ene 2024 | 809.57 | 815.80 | 807.05 | 815.02 | 811.06 | 283,700 |
| 11 ene 2024 | 801.38 | 807.35 | 799.68 | 801.04 | 797.15 | 195,100 |
| 10 ene 2024 | 803.99 | 808.36 | 797.03 | 804.39 | 800.49 | 222,300 |
| 09 ene 2024 | 798.21 | 803.49 | 794.08 | 798.69 | 794.81 | 325,000 |
| 08 ene 2024 | 788.86 | 804.69 | 787.04 | 803.26 | 799.36 | 374,500 |
| 05 ene 2024 | 794.60 | 798.88 | 786.52 | 788.39 | 784.56 | 347,500 |
| 04 ene 2024 | 796.02 | 801.12 | 790.85 | 794.88 | 791.02 | 376,100 |
| 03 ene 2024 | 804.84 | 808.03 | 793.09 | 796.50 | 792.63 | 304,100 |
| 02 ene 2024 | 802.74 | 812.69 | 800.05 | 810.48 | 806.55 | 309,900 |
| 29 dic 2023 | 798.68 | 810.89 | 798.68 | 805.39 | 801.48 | 312,900 |
| 28 dic 2023 | 809.48 | 814.61 | 807.78 | 814.09 | 810.14 | 219,600 |
| 27 dic 2023 | 801.99 | 807.87 | 801.99 | 806.87 | 802.95 | 231,600 |
| 26 dic 2023 | 797.53 | 805.68 | 797.53 | 804.14 | 800.24 | 166,400 |
| 22 dic 2023 | 805.48 | 810.16 | 795.17 | 799.68 | 795.80 | 220,100 |
| 21 dic 2023 | 798.60 | 801.90 | 791.87 | 801.60 | 797.71 | 457,900 |
| 20 dic 2023 | 813.94 | 813.94 | 793.91 | 794.43 | 790.57 | 381,500 |
| 19 dic 2023 | 805.84 | 810.62 | 803.63 | 809.49 | 805.56 | 429,900 |
| 18 dic 2023 | 811.43 | 812.88 | 796.21 | 805.74 | 801.83 | 510,100 |
| 15 dic 2023 | 800.48 | 809.81 | 795.33 | 803.73 | 799.83 | 1,090,900 |
| 14 dic 2023 | 818.90 | 818.90 | 799.62 | 805.29 | 801.38 | 646,400 |
| 13 dic 2023 | 804.56 | 810.64 | 796.29 | 809.61 | 805.68 | 778,500 |
| 12 dic 2023 | 797.18 | 807.00 | 790.18 | 802.86 | 798.96 | 382,800 |
| 11 dic 2023 | 794.86 | 800.41 | 786.63 | 797.18 | 793.31 | 444,800 |
| 08 dic 2023 | 804.41 | 808.53 | 796.13 | 801.77 | 797.88 | 562,900 |
| 07 dic 2023 | 809.23 | 815.00 | 803.93 | 810.11 | 806.18 | 367,200 |
| 06 dic 2023 | 822.86 | 823.98 | 807.74 | 808.30 | 804.38 | 343,000 |
| 05 dic 2023 | 820.00 | 822.45 | 812.96 | 821.48 | 817.49 | 382,100 |
| 04 dic 2023 | 817.72 | 823.67 | 815.21 | 822.33 | 818.34 | 479,500 |
| *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.