U.S. markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
340.78+0.79 (+0.23%)
Al cierre: 4:00p.m. EDT
340.51 -0.27 (-0.08%)
Fuera de horario: 04:12PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 de oct. de 2021343.45343.94339.45340.78340.7813,433,304
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
31 de ago. de 2021379.95382.76378.80379.38379.3812,345,400
30 de ago. de 2021372.56381.49370.52380.66380.6613,547,300
27 de ago. de 2021365.10373.74364.08372.63372.6311,214,200
26 de ago. de 2021368.38369.44364.13364.38364.387,888,700
25 de ago. de 2021365.60370.86365.40368.39368.399,684,500
24 de ago. de 2021363.66367.96361.84365.51365.519,235,100
23 de ago. de 2021359.44365.69359.10363.35363.3510,942,000
20 de ago. de 2021354.60359.99353.31359.37359.378,693,500
19 de ago. de 2021351.35357.57351.00355.12355.1212,004,500
18 de ago. de 2021356.25359.86355.15355.45355.4510,042,400
17 de ago. de 2021362.98364.67355.07358.45358.4512,328,700
16 de ago. de 2021362.52366.95357.38366.56366.5611,222,100
13 de ago. de 2021362.97364.66361.48363.18363.187,192,500
12 de ago. de 2021358.45363.00357.11362.65362.657,170,700
11 de ago. de 2021362.10362.36357.81359.96359.968,400,300
10 de ago. de 2021361.83364.10359.04361.13361.137,469,900
09 de ago. de 2021363.76365.78360.75361.61361.617,798,900
06 de ago. de 2021361.40365.15361.40363.51363.518,918,100
05 de ago. de 2021359.64363.90356.90362.97362.9710,247,200
04 de ago. de 2021352.42360.48351.51358.92358.9214,180,600
03 de ago. de 2021352.73353.77347.70351.24351.2412,406,100
02 de ago. de 2021358.10359.40350.74351.95351.9513,180,400
30 de jul. de 2021354.00360.73352.94356.30356.3015,966,700
29 de jul. de 2021361.00365.52356.74358.32358.3233,413,200
28 de jul. de 2021374.56377.55366.93373.28373.2829,676,900
27 de jul. de 2021371.91373.15364.55367.81367.8115,705,400
26 de jul. de 2021369.58374.44368.22372.46372.4614,925,200
23 de jul. de 2021360.91375.33357.19369.79369.7933,694,300
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 2021344.91345.99340.14341.16341.1611,026,100
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 2021345.32350.71345.27350.42350.4213,018,700
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
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...