U.S. markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
336.51+5.43 (+1.64%)
Al cierre: 4:00p.m. EDT
336.75 +0.24 (0.07 %)
Fuera de horario: 07:59PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 de jun. de 2021330.49337.96330.15336.51336.5117,794,080
16 de jun. de 2021336.70337.55328.72331.08331.0817,211,100
15 de jun. de 2021336.99339.92335.03336.75336.7515,795,200
14 de jun. de 2021331.90336.82329.81336.77336.7712,250,800
11 de jun. de 2021332.58332.83328.93331.26331.2613,584,000
10 de jun. de 2021330.79333.94328.55332.46332.4613,240,200
09 de jun. de 2021335.74336.80330.00330.25330.2513,727,900
08 de jun. de 2021336.70338.30332.24333.68333.6814,580,500
07 de jun. de 2021329.48337.69328.93336.58336.5820,136,700
04 de jun. de 2021325.90332.46325.18330.35330.3513,282,200
03 de jun. de 2021325.78327.38323.48326.04326.0412,610,800
02 de jun. de 2021330.38331.87327.12329.15329.1511,654,300
01 de jun. de 2021330.15331.42326.64329.13329.1311,765,900
28 de may. de 2021331.00332.87328.33328.73328.7312,037,400
27 de may. de 2021328.00333.78326.76332.75332.7520,477,700
26 de may. de 2021328.35329.83325.82327.66327.669,686,900
25 de may. de 2021327.08329.18324.80327.79327.7916,437,000
24 de may. de 2021318.21325.95318.03324.63324.6316,445,400
21 de may. de 2021319.29319.93315.81316.23316.2313,600,900
20 de may. de 2021313.58319.25313.16318.61318.6117,320,200
19 de may. de 2021304.19314.66303.57313.59313.5919,106,200
18 de may. de 2021315.59316.50309.81309.96309.9614,522,400
17 de may. de 2021313.55315.68311.58315.46315.4615,401,300
14 de may. de 2021309.54316.85309.08315.94315.9419,245,700
13 de may. de 2021306.08308.86302.77305.26305.2618,079,200
12 de may. de 2021301.13304.96298.19302.55302.5524,645,500
11 de may. de 2021300.75306.84299.69306.53306.5318,920,100
10 de may. de 2021314.35314.58304.83305.97305.9724,239,200
07 de may. de 2021322.38322.94318.75319.08319.0815,916,700
06 de may. de 2021314.52320.24313.27320.02320.0219,012,200
05 de may. de 2021318.19321.06314.49315.02315.0215,577,600
04 de may. de 2021320.02322.19313.12318.36318.3624,032,600
03 de may. de 2021326.17328.55321.84322.58322.5818,719,500
30 de abr. de 2021326.14329.82324.50325.08325.0826,332,400
29 de abr. de 2021330.12331.81321.61329.51329.5156,526,800
28 de abr. de 2021307.36310.92305.37307.10307.1033,907,200
27 de abr. de 2021304.28305.34301.11303.57303.5715,309,300
26 de abr. de 2021303.34305.80301.56303.04303.0416,172,600
23 de abr. de 2021298.76302.59297.15301.13301.1317,536,800
22 de abr. de 2021301.33302.92296.04296.52296.5216,375,400
21 de abr. de 2021301.95301.98297.39301.47301.4714,863,500
20 de abr. de 2021301.99305.10297.21302.65302.6516,796,400
19 de abr. de 2021305.01307.70300.56302.24302.2414,553,500
16 de abr. de 2021308.17308.95304.61306.18306.1813,059,200
15 de abr. de 2021306.34310.14304.10307.82307.8214,558,300
14 de abr. de 2021307.30308.03301.95302.82302.8217,421,400
13 de abr. de 2021312.21314.43309.32309.76309.7614,036,900
12 de abr. de 2021311.05312.15307.93311.54311.5410,881,900
09 de abr. de 2021311.40314.74310.33312.46312.4615,988,600
08 de abr. de 2021314.85315.88310.05313.02313.0220,894,100
07 de abr. de 2021306.34314.25305.50313.09313.0922,855,200
06 de abr. de 2021308.84311.35305.25306.26306.2617,335,200
05 de abr. de 2021300.89310.77300.68308.91308.9128,237,000
01 de abr. de 2021298.40302.40296.60298.66298.6617,616,000
31 de mar. de 2021289.99296.50288.61294.53294.5319,498,200
30 de mar. de 2021289.83292.47286.70288.00288.0017,474,500
29 de mar. de 2021285.77293.18284.70290.82290.8221,718,800
26 de mar. de 2021278.30284.50277.77283.02283.0217,629,200
25 de mar. de 2021280.98288.06277.75278.74278.7424,505,600
24 de mar. de 2021291.00291.72281.16282.14282.1418,675,000
23 de mar. de 2021293.15298.00289.81290.63290.6323,000,900
22 de mar. de 2021290.45299.71286.75293.54293.5428,273,100
19 de mar. de 2021281.22292.80281.20290.11290.1138,930,500
18 de mar. de 2021279.87285.19278.28278.62278.6218,728,300
17 de mar. de 2021275.71286.23275.41284.01284.0121,315,000
16 de mar. de 2021276.08282.14274.80279.28279.2822,437,700
15 de mar. de 2021269.08275.96268.50273.75273.7516,844,800
12 de mar. de 2021269.14269.74264.02268.40268.4020,600,200
11 de mar. de 2021268.11277.90267.82273.88273.8821,834,000
10 de mar. de 2021268.64268.97262.87264.90264.9014,210,300
09 de mar. de 2021261.18268.53259.81265.74265.7422,039,700
08 de mar. de 2021265.55265.58255.05255.31255.3118,391,800
05 de mar. de 2021260.67265.45255.61264.28264.2826,820,100
04 de mar. de 2021256.47266.49253.50257.64257.6431,626,500
03 de mar. de 2021260.29260.99255.10255.41255.4115,513,500
02 de mar. de 2021265.78266.71258.65259.00259.0015,191,700
01 de mar. de 2021260.82266.65257.90264.91264.9122,157,300
26 de feb. de 2021256.47265.55256.47257.62257.6226,619,500
25 de feb. de 2021262.30266.94254.04254.69254.6919,053,100
24 de feb. de 2021262.33266.38258.39264.31264.3115,736,100
23 de feb. de 2021259.50267.46254.96265.86265.8621,924,600
22 de feb. de 2021257.95263.07257.53260.33260.3317,434,900
19 de feb. de 2021269.86270.27260.15261.56261.5625,622,600
18 de feb. de 2021269.57271.95266.03269.39269.3915,249,100
17 de feb. de 2021271.24273.97269.58273.57273.5712,763,200
16 de feb. de 2021270.80276.60270.05273.97273.9715,417,200
12 de feb. de 2021270.52271.18268.34270.50270.509,097,600
11 de feb. de 2021271.89273.58268.49270.39270.3912,828,600
10 de feb. de 2021272.45273.80267.72271.87271.8714,687,200
09 de feb. de 2021266.44273.39265.75269.45269.4514,613,400
08 de feb. de 2021268.75269.86265.00266.58266.5813,755,200
05 de feb. de 2021266.80269.17265.67268.10268.1012,454,400
04 de feb. de 2021267.01268.16264.00266.49266.4916,060,000
03 de feb. de 2021265.62269.20263.84266.65266.6514,223,400
02 de feb. de 2021264.00268.85263.27267.08267.0817,320,800
01 de feb. de 2021259.52264.17254.91262.01262.0122,914,300
29 de ene. de 2021265.30266.56254.85258.33258.3330,389,500
28 de ene. de 2021277.18286.79264.70265.00265.0037,758,800
27 de ene. de 2021282.53283.45268.12272.14272.1435,346,200
26 de ene. de 2021278.14285.39277.81282.05282.0519,373,600
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...