U.S. markets open in 2 hours 54 minutes

Meta Platforms, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
308.71+5.54 (+1.83%)
Al cierre: 04:00PM EST
302.88 -5.83 (-1.89%)
Antes de la apertura del mercado: 06:36AM EST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 de ene. de 2022297.84309.53289.01308.71308.7138,878,100
21 de ene. de 2022314.81318.31303.04303.17303.1728,661,700
20 de ene. de 2022323.90327.82315.98316.56316.5616,925,000
19 de ene. de 2022319.58327.10319.33319.59319.5920,814,700
18 de ene. de 2022323.29324.21317.64318.15318.1522,645,600
14 de ene. de 2022321.79332.73321.21331.90331.9016,853,900
13 de ene. de 2022334.98335.63325.76326.48326.4814,797,100
12 de ene. de 2022335.18336.37330.03333.26333.2614,104,900
11 de ene. de 2022326.78334.63325.28334.37334.3716,226,800
10 de ene. de 2022325.31328.34315.43328.07328.0724,942,400
07 de ene. de 2022332.74337.00328.88331.79331.7914,711,400
06 de ene. de 2022322.82339.17322.72332.46332.4627,962,800
05 de ene. de 2022333.02335.76323.84324.17324.1720,564,500
04 de ene. de 2022339.95343.09331.87336.53336.5315,998,000
03 de ene. de 2022338.30341.08337.19338.54338.5414,537,900
31 de dic. de 2021343.02343.44336.27336.35336.3512,870,500
30 de dic. de 2021344.00347.23343.22344.36344.3610,593,300
29 de dic. de 2021346.91349.69341.64342.94342.9410,747,000
28 de dic. de 2021346.63352.71345.20346.22346.2216,637,600
27 de dic. de 2021338.85347.87338.01346.18346.1817,795,000
23 de dic. de 2021330.10336.67328.36335.24335.2413,987,700
22 de dic. de 2021333.80334.51328.26330.45330.4516,764,600
21 de dic. de 2021326.41336.00323.75334.20334.2016,116,800
20 de dic. de 2021329.78329.90322.53325.45325.4517,901,800
17 de dic. de 2021332.80337.11330.75333.79333.7939,711,700
16 de dic. de 2021338.98344.46333.74334.90334.9022,635,000
15 de dic. de 2021332.49342.11323.98341.66341.6624,681,300
14 de dic. de 2021328.05335.70327.65333.74333.7420,461,000
13 de dic. de 2021330.95341.09329.59334.49334.4922,948,700
10 de dic. de 2021332.56335.03326.37329.75329.7514,520,900
09 de dic. de 2021329.54336.13328.00329.82329.8216,879,200
08 de dic. de 2021325.00332.75323.07330.56330.5619,937,700
07 de dic. de 2021321.57326.54321.00322.81322.8118,794,000
06 de dic. de 2021308.13320.10306.34317.87317.8721,758,300
03 de dic. de 2021313.73313.75299.50306.84306.8427,448,700
02 de dic. de 2021311.40314.60307.20310.39310.3924,396,200
01 de dic. de 2021330.29330.50310.29310.60310.6030,329,600
30 de nov. de 2021335.00335.81323.43324.46324.4625,390,000
29 de nov. de 2021336.89340.67335.31338.03338.0316,650,900
26 de nov. de 2021335.80337.75331.90333.12333.1214,750,700
24 de nov. de 2021336.00341.78332.81341.06341.0613,566,200
23 de nov. de 2021338.93341.40333.50337.25337.2517,225,000
22 de nov. de 2021349.05353.83340.51341.01341.0127,116,800
19 de nov. de 2021342.20352.10339.90345.30345.3026,488,500
18 de nov. de 2021339.72342.46335.30338.69338.6917,487,200
17 de nov. de 2021344.24347.30340.10340.77340.7713,602,800
16 de nov. de 2021343.83346.65340.87342.96342.9618,181,100
15 de nov. de 2021344.34353.65343.20347.56347.5625,076,600
12 de nov. de 2021330.18341.86329.78340.89340.8925,387,200
11 de nov. de 2021329.82332.46327.00327.74327.7412,376,600
10 de nov. de 2021332.49333.19325.51327.64327.6421,872,600
09 de nov. de 2021340.00341.31334.47335.37335.3717,556,700
08 de nov. de 2021344.42344.79338.34338.62338.6218,342,500
05 de nov. de 2021340.31346.79339.64341.13341.1326,852,100
04 de nov. de 2021334.01337.27332.65335.85335.8522,495,300
03 de nov. de 2021327.49332.15323.20331.62331.6220,786,500
02 de nov. de 2021331.38334.79323.80328.08328.0828,353,000
01 de nov. de 2021326.04333.45326.00329.98329.9831,518,900
29 de oct. de 2021320.19326.00319.60323.57323.5737,059,400
28 de oct. de 2021312.99325.52308.11316.92316.9250,806,800
27 de oct. de 2021314.19319.25312.06312.22312.2229,971,800
26 de oct. de 2021328.26330.21309.60315.81315.8165,654,000
25 de oct. de 2021320.30329.56319.72328.69328.6938,409,000
22 de oct. de 2021326.35329.63321.11324.61324.6135,224,500
21 de oct. de 2021340.28342.31337.80341.88341.8816,354,400
20 de oct. de 2021343.45343.98339.45340.78340.7813,639,500
19 de oct. de 2021339.65342.46337.28339.99339.9918,786,300
18 de oct. de 2021328.95335.89327.50335.34335.3421,585,000
15 de oct. de 2021328.68329.07322.51324.76324.7621,575,100
14 de oct. de 2021328.36330.52327.10328.53328.5314,302,200
13 de oct. de 2021326.97327.00322.66324.54324.5414,761,500
12 de oct. de 2021323.03324.38317.37323.77323.7731,658,700
11 de oct. de 2021327.63330.46325.31325.45325.4514,708,200
08 de oct. de 2021331.51333.40328.71330.05330.0515,934,300
07 de oct. de 2021337.00338.84328.98329.22329.2228,307,500
06 de oct. de 2021329.74334.38325.80333.64333.6426,443,000
05 de oct. de 2021328.58335.18326.16332.96332.9635,377,900
04 de oct. de 2021335.53335.94322.70326.23326.2342,885,000
01 de oct. de 2021341.61345.02338.64343.01343.0114,905,300
30 de sep. de 2021340.45342.80338.15339.39339.3916,547,100
29 de sep. de 2021343.15345.23338.88339.61339.6114,452,200
28 de sep. de 2021347.97349.60338.92340.65340.6521,710,300
27 de sep. de 2021349.81355.15347.08353.58353.5815,205,800
24 de sep. de 2021343.24354.35342.37352.96352.9618,801,900
23 de sep. de 2021345.36349.67343.00345.96345.9621,806,300
22 de sep. de 2021347.23349.84340.69343.21343.2143,692,900
21 de sep. de 2021358.50360.04355.19357.48357.4811,751,900
20 de sep. de 2021359.30361.03349.80355.70355.7019,822,800
17 de sep. de 2021371.41371.41361.59364.72364.7226,299,000
16 de sep. de 2021372.79373.56369.71373.06373.0611,934,200
15 de sep. de 2021377.00377.56367.67373.92373.9217,940,300
14 de sep. de 2021377.40378.59375.11376.53376.538,711,600
13 de sep. de 2021381.68381.75374.35376.51376.5113,026,300
10 de sep. de 2021381.36383.79378.26378.69378.6911,537,600
09 de sep. de 2021377.64379.83376.57378.00378.009,098,900
08 de sep. de 2021380.16380.87374.79377.57377.5711,067,200
07 de sep. de 2021375.88382.96373.15382.18382.1810,793,800
03 de sep. de 2021374.75377.16373.11376.26376.267,509,600
02 de sep. de 2021381.50381.75374.06375.28375.2814,832,900
01 de sep. de 2021379.59384.33378.81382.05382.0511,567,200
*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...