U.S. markets closed

Equinix, Inc. (EQIX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
726.26+5.29 (+0.73%)
Al cierre: 04:00PM EDT
729.99 +3.73 (+0.51%)
Fuera de horario: 06:39PM EDT
Periodo de tiempo:
01 oct 2022 - 01 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 sept 2023732.98735.43721.96726.26726.26494,500
28 sept 2023710.31723.57707.43720.97720.97472,000
27 sept 2023715.00718.37700.26707.10707.10430,000
26 sept 2023729.79730.56708.74711.03711.03385,200
25 sept 2023731.45737.80727.67733.35733.35376,100
22 sept 2023735.00743.29730.65731.91731.91419,200
21 sept 2023752.00752.00733.05733.51733.51306,800
20 sept 2023762.03767.80756.23757.71757.71355,400
19 sept 2023767.31770.85754.40756.24756.24322,000
18 sept 2023772.26777.08766.75769.47769.47260,500
15 sept 2023778.10782.04771.30776.22776.22601,100
14 sept 2023777.00786.44772.06782.17782.17260,700
13 sept 2023773.30774.00765.00768.93768.93229,200
12 sept 2023769.22777.44768.62773.10773.10315,300
11 sept 2023775.32777.11770.65774.62774.62283,300
08 sept 2023775.00778.95769.02771.44771.44251,400
07 sept 2023766.45778.29766.45775.55775.55363,200
06 sept 2023766.15770.67761.88767.91767.91389,000
05 sept 2023769.07771.26762.13768.56768.56426,700
01 sept 2023788.37791.65775.83777.52777.52234,800
31 ago 2023788.58792.00780.23781.38781.38545,900
30 ago 2023794.19798.49789.34792.54792.54330,900
29 ago 2023778.04791.44775.72790.59790.59387,100
28 ago 2023776.52786.74775.03778.49778.49411,000
25 ago 2023762.76775.05762.76770.92770.92243,400
24 ago 2023771.43784.80762.02765.16765.16471,000
23 ago 2023759.49764.39757.55760.19760.19311,300
22 ago 2023747.67756.77744.35752.86752.86222,100
22 ago 20233.41 Dividendo
21 ago 2023749.34752.34738.55745.74742.33266,500
18 ago 2023744.86756.12744.86749.77746.34289,600
17 ago 2023755.61760.57753.37753.84750.39295,100
16 ago 2023760.19763.23753.25753.75750.30290,600
15 ago 2023765.00769.47759.68760.19756.71344,300
14 ago 2023769.31779.79767.32770.18766.66406,900
11 ago 2023766.77775.67761.70774.17770.63252,800
10 ago 2023780.18787.16772.03774.09770.55227,400
09 ago 2023774.37776.44766.96774.49770.95260,700
08 ago 2023772.43776.33765.96774.49770.95270,400
07 ago 2023758.46777.76758.01774.27770.73296,600
04 ago 2023758.00774.43752.84757.88754.41418,700
03 ago 2023752.01768.64740.26759.42755.95910,900
02 ago 2023802.20812.51798.70805.63801.95386,100
01 ago 2023804.94809.92803.25805.16801.48298,900
31 jul 2023798.40811.04795.25809.92806.22431,900
28 jul 2023808.55815.00797.03797.36793.71394,000
27 jul 2023820.00821.63794.78796.07792.43416,200
26 jul 2023818.25818.25806.80813.03809.31259,500
25 jul 2023816.49819.68812.50816.47812.74297,100
24 jul 2023806.26819.55803.23819.10815.35329,500
21 jul 2023810.19814.60806.12807.12803.43312,000
20 jul 2023806.13811.99795.96810.51806.80358,400
19 jul 2023802.51816.22802.51812.73809.01363,200
18 jul 2023804.83806.23792.06795.99792.35469,000
17 jul 2023804.18811.99802.42807.57803.88358,000
14 jul 2023800.04806.75798.58805.73802.05333,800
13 jul 2023791.09802.53784.14801.44797.78362,800
12 jul 2023794.48796.49780.39790.88787.26499,000
11 jul 2023784.76788.84780.46787.13783.53341,100
10 jul 2023772.14783.84771.32783.45779.87313,400
07 jul 2023778.75783.16771.60772.31768.78252,100
06 jul 2023783.19786.20771.21781.34777.77462,300
05 jul 2023785.55793.25782.96790.12786.51399,900
03 jul 2023773.07789.28771.70783.36779.78252,900
30 jun 2023784.60786.98771.78783.94780.36813,000
29 jun 2023764.19777.05761.40777.03773.48367,000
28 jun 2023768.60773.47764.44769.20765.68479,800
27 jun 2023753.70767.17753.70765.22761.72416,000
26 jun 2023751.47763.13747.93759.94756.47340,600
23 jun 2023746.08752.65743.15746.11742.70789,400
22 jun 2023757.60758.77737.24746.99743.57666,000
21 jun 2023773.50783.31737.53768.00764.49911,100
20 jun 2023778.66781.51766.67780.24776.67735,100
16 jun 2023784.78792.03778.25778.61775.05904,600
15 jun 2023772.49783.49767.80779.61776.05403,500
14 jun 2023760.00778.18757.38775.78772.23570,000
13 jun 2023753.46759.63749.67756.59753.13469,100
12 jun 2023743.87754.37742.15753.88750.43368,300
09 jun 2023753.44755.71742.35743.69740.29320,200
08 jun 2023738.95750.52736.23750.30746.87259,900
07 jun 2023742.23742.75725.99738.95735.57392,800
06 jun 2023754.91754.91740.85742.23738.84392,100
05 jun 2023757.32760.66749.05753.08749.64369,600
02 jun 2023754.39762.69738.88757.61754.15527,700
01 jun 2023743.11755.42740.31753.26749.82512,500
31 may 2023737.14746.99732.34745.55742.141,292,000
30 may 2023738.56752.96730.24734.51731.15728,400
26 may 2023712.50737.72712.50729.15725.82705,200
25 may 2023683.98712.19681.44707.26704.03840,500
24 may 2023692.44694.23672.88675.18672.09492,900
23 may 2023717.35725.60692.26696.81693.62495,200
23 may 20233.41 Dividendo
22 may 2023723.74735.81720.35726.72720.00401,500
19 may 2023721.57729.26720.05723.58716.89351,600
18 may 2023723.25726.42716.53721.18714.51394,100
17 may 2023719.25729.81715.72728.14721.41336,000
16 may 2023738.20738.20715.47716.29709.67420,100
15 may 2023740.84743.79735.46740.26733.42328,000
12 may 2023744.01747.05733.31739.23732.40300,700
11 may 2023749.11751.47739.09743.44736.57572,700
*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...