U.S. markets closed

Equinix, Inc. (EQIX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
799.83+0.33 (+0.04%)
Al cierre: 04:00PM EDT
800.00 +0.17 (+0.02%)
Fuera de horario: 06:32PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 2024800.82806.07796.62799.83799.83499,400
16 may 2024812.98813.30794.46799.50799.50609,000
15 may 2024800.32812.52796.41809.68809.68987,000
14 may 2024778.00796.53772.99789.82789.82905,300
13 may 2024760.46777.69755.45776.89776.89652,000
10 may 2024760.55779.00752.87757.68757.68975,400
09 may 2024778.00800.00761.03772.43772.432,353,500
08 may 2024701.36703.18684.14692.71692.71876,100
07 may 2024698.21715.61692.81711.87711.87629,200
06 may 2024708.99708.99688.07693.73693.73799,000
03 may 2024716.41730.24697.99700.18700.18762,400
02 may 2024703.77704.92693.11698.70698.701,029,600
01 may 2024709.05712.96694.38695.33695.33943,900
30 abr 2024720.08724.27706.48711.11711.111,090,500
29 abr 2024738.95738.95719.18726.34726.341,002,900
26 abr 2024735.71743.94730.47731.61731.61779,500
25 abr 2024743.60746.41735.00738.35738.35812,600
24 abr 2024755.59768.25754.54756.84756.84776,000
23 abr 2024761.08764.34751.39761.90761.90662,900
22 abr 2024752.40755.89745.00754.74754.74687,400
19 abr 2024743.75748.37736.24748.00748.00611,900
18 abr 2024736.11747.16731.54739.85739.85483,500
17 abr 2024743.55746.78734.25734.56734.56510,800
16 abr 2024745.57747.60733.25742.14742.14579,900
15 abr 2024761.15768.83740.95744.11744.11574,800
12 abr 2024765.18770.85759.34764.05764.05498,200
11 abr 2024779.38779.98770.16773.82773.82532,000
10 abr 2024782.66786.87772.14775.97775.97758,700
09 abr 2024794.00801.92786.13801.24801.24578,500
08 abr 2024783.27789.73782.00788.19788.19607,700
05 abr 2024781.59789.91780.07784.41784.41446,500
04 abr 2024788.91795.68778.65781.04781.04469,400
03 abr 2024790.55798.09785.28788.91788.91442,600
02 abr 2024793.99797.91788.65792.67792.67551,500
01 abr 2024826.00826.86797.62800.05800.05674,300
28 mar 2024818.87827.43813.00825.33825.33789,200
27 mar 2024809.10816.96800.69815.31815.31945,100
26 mar 2024792.32805.55792.32800.07800.07930,700
25 mar 2024785.16806.54785.16792.52792.521,323,500
22 mar 2024807.21809.72798.93800.97800.971,087,500
21 mar 2024825.00825.00804.83811.64811.641,301,600
20 mar 2024801.00837.43796.90824.88824.882,372,300
19 mar 2024859.07859.07841.00844.58844.58867,200
18 mar 2024860.10862.00853.15860.65860.65464,600
15 mar 2024860.99865.24848.16850.39850.391,090,300
14 mar 2024865.77870.63850.02864.72864.72691,000
13 mar 2024883.50885.41865.58867.23867.23810,500
12 mar 2024893.56900.40888.21892.81892.81383,000
11 mar 2024905.31907.02883.78893.56893.56359,100
08 mar 2024912.00913.59905.45910.10910.10408,700
07 mar 2024910.00912.99898.48906.06906.06347,200
06 mar 2024900.53908.66895.08906.64906.64302,100
05 mar 2024909.11914.87890.96895.55895.55449,700
04 mar 2024894.50914.93888.88913.66913.66578,700
01 mar 2024884.90900.74882.04900.53900.53497,000
29 feb 2024895.54897.94886.10888.82888.82704,000
28 feb 2024873.17893.39870.93891.87891.87437,200
27 feb 2024882.37882.37869.46873.05873.05363,200
27 feb 20244.26 Dividendo
26 feb 2024883.91891.88877.62877.62873.36380,300
23 feb 2024885.52886.00879.00882.29878.01309,700
22 feb 2024868.36883.43868.36880.82876.54516,200
21 feb 2024851.28866.29846.25864.73860.53448,700
20 feb 2024855.12863.70848.86854.74850.59568,000
16 feb 2024863.49874.00850.26856.23852.07842,100
15 feb 2024839.00881.80838.66874.97870.72768,800
14 feb 2024832.68839.95825.14832.81828.77574,600
13 feb 2024837.55837.55826.22832.68828.64448,700
12 feb 2024858.46858.58845.44849.98845.85434,400
09 feb 2024856.28856.82844.90855.76851.61394,200
08 feb 2024840.26859.72840.26855.33851.18403,900
07 feb 2024843.71848.72834.94846.73842.62351,000
06 feb 2024842.64846.03835.39838.01833.94499,800
05 feb 2024834.29842.49830.67836.41832.35372,100
02 feb 2024845.45846.83828.93843.47839.38457,800
01 feb 2024826.53847.99824.79846.33842.22535,500
31 ene 2024845.41846.85829.15829.77825.74540,600
30 ene 2024829.50846.65827.18841.58837.49689,000
29 ene 2024809.94832.56809.94831.76827.72524,600
26 ene 2024820.62820.62806.83810.98807.04411,600
25 ene 2024805.90823.80802.93815.31811.35572,200
24 ene 2024809.59809.59794.00795.22791.36464,600
23 ene 2024809.69812.43796.68799.00795.12263,000
22 ene 2024804.44816.26802.24802.27798.38408,700
19 ene 2024794.25806.13790.00802.69798.79516,200
18 ene 2024802.23802.24787.84793.74789.89607,000
17 ene 2024808.47813.44790.83798.86794.98366,500
16 ene 2024819.60826.00815.02819.12815.14323,200
12 ene 2024809.57815.80807.05815.02811.06283,700
11 ene 2024801.38807.35799.68801.04797.15195,100
10 ene 2024803.99808.36797.03804.39800.49222,300
09 ene 2024798.21803.49794.08798.69794.81325,000
08 ene 2024788.86804.69787.04803.26799.36374,500
05 ene 2024794.60798.88786.52788.39784.56347,500
04 ene 2024796.02801.12790.85794.88791.02376,100
03 ene 2024804.84808.03793.09796.50792.63304,100
02 ene 2024802.74812.69800.05810.48806.55309,900
29 dic 2023798.68810.89798.68805.39801.48312,900
28 dic 2023809.48814.61807.78814.09810.14219,600
27 dic 2023801.99807.87801.99806.87802.95231,600
*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...