U.S. markets close in 36 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
359.03-14.25 (-3.82%)
A partir del 3:24p.m. EDT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 de jul. de 2021361.00365.52356.74359.03359.0328,569,156
28 de jul. de 2021374.56377.55366.93373.28373.2829,333,700
27 de jul. de 2021371.91373.15364.55367.81367.8115,633,700
26 de jul. de 2021369.58374.44368.22372.46372.4614,910,300
23 de jul. de 2021360.91375.33357.19369.79369.7933,680,400
22 de jul. de 2021346.68351.54345.21351.19351.1912,385,400
21 de jul. de 2021341.50346.52341.25346.23346.239,279,700
20 de jul. de 2021338.80343.45334.50341.66341.6611,024,300
19 de jul. de 2021337.57339.79334.54336.95336.9514,372,300
16 de jul. de 2021344.91345.99340.14341.16341.1611,020,300
15 de jul. de 2021349.23349.23340.22344.46344.4614,781,600
14 de jul. de 2021354.56355.20346.73347.63347.6313,894,200
13 de jul. de 2021351.50358.49348.80352.09352.0911,456,000
12 de jul. de 2021351.23354.19349.64353.16353.1610,018,600
09 de jul. de 2021345.32350.71345.27350.42350.4213,010,400
08 de jul. de 2021345.73348.33342.56345.65345.6514,406,500
07 de jul. de 2021355.26356.49350.00350.49350.4914,218,900
06 de jul. de 2021356.50358.79349.18352.78352.7813,488,500
02 de jul. de 2021355.10356.44352.62354.70354.7011,521,300
01 de jul. de 2021346.82354.67346.50354.39354.3917,137,000
30 de jun. de 2021352.17352.92347.17347.71347.7115,107,500
29 de jun. de 2021356.27356.74349.05351.89351.8921,417,300
28 de jun. de 2021342.46358.14341.77355.64355.6429,156,100
25 de jun. de 2021342.59344.12339.68341.37341.3714,594,400
24 de jun. de 2021341.85344.90341.79343.18343.1812,329,100
23 de jun. de 2021339.35343.42338.20340.59340.5914,817,800
22 de jun. de 2021332.69339.92332.60339.03339.0315,345,300
21 de jun. de 2021331.09332.92327.65332.29332.2911,337,500
18 de jun. de 2021334.53336.15329.00329.66329.6623,039,500
17 de jun. de 2021330.49337.98330.15336.51336.5117,794,100
16 de jun. de 2021336.70337.55328.72331.08331.0817,232,200
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 2021332.58332.83328.93331.26331.2613,587,900
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 2021325.90332.46325.18330.35330.3513,289,400
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
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...