Meta Platforms, Inc. (FB2A.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 07:49PM CEST. Mercado abierto.
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 476.95 | 486.60 | 476.95 | 484.75 | 484.75 | 827 |
| 26 jun 2024 | 478.00 | 480.00 | 473.75 | 479.65 | 479.65 | 552 |
| 25 jun 2024 | 465.25 | 477.55 | 463.25 | 475.40 | 475.40 | 295 |
| 24 jun 2024 | 462.00 | 469.60 | 462.00 | 468.65 | 468.65 | 836 |
| 21 jun 2024 | 469.30 | 469.30 | 461.40 | 462.00 | 462.00 | 436 |
| 20 jun 2024 | 468.70 | 470.00 | 464.40 | 468.00 | 468.00 | 701 |
| 19 jun 2024 | 465.00 | 467.75 | 463.50 | 464.85 | 464.85 | 303 |
| 18 jun 2024 | 471.30 | 472.90 | 463.35 | 464.25 | 464.25 | 190 |
| 17 jun 2024 | 470.00 | 475.10 | 463.85 | 475.10 | 475.10 | 785 |
| 14 jun 2024 | 469.05 | 473.10 | 468.00 | 470.00 | 470.00 | 853 |
| 14 jun 2024 | 0.5 Dividendo | |||||
| 13 jun 2024 | 473.15 | 473.15 | 467.20 | 470.45 | 469.95 | 1,353 |
| 12 jun 2024 | 472.50 | 476.90 | 466.85 | 469.60 | 469.10 | 789 |
| 11 jun 2024 | 465.50 | 471.45 | 465.50 | 471.45 | 470.95 | 123 |
| 10 jun 2024 | 459.95 | 466.40 | 456.15 | 465.45 | 464.96 | 893 |
| 07 jun 2024 | 454.00 | 460.20 | 453.25 | 460.20 | 459.71 | 490 |
| 06 jun 2024 | 455.90 | 459.85 | 452.85 | 452.85 | 452.37 | 569 |
| 05 jun 2024 | 440.00 | 453.60 | 438.50 | 453.60 | 453.12 | 1,259 |
| 04 jun 2024 | 434.45 | 438.55 | 434.45 | 436.40 | 435.94 | 569 |
| 03 jun 2024 | 430.15 | 437.55 | 430.15 | 436.80 | 436.34 | 538 |
| 31 may 2024 | 428.85 | 431.65 | 419.00 | 421.85 | 421.40 | 1,237 |
| 30 may 2024 | 437.00 | 437.30 | 430.20 | 431.05 | 430.59 | 187 |
| 29 may 2024 | 439.25 | 442.20 | 437.70 | 440.55 | 440.08 | 270 |
| 28 may 2024 | 439.45 | 441.20 | 437.10 | 439.25 | 438.78 | 917 |
| 27 may 2024 | 438.50 | 440.55 | 437.05 | 440.35 | 439.88 | 1,015 |
| 24 may 2024 | 430.60 | 442.05 | 430.15 | 437.95 | 437.48 | 1,111 |
| 23 may 2024 | 435.55 | 437.00 | 429.70 | 431.25 | 430.79 | 1,520 |
| 22 may 2024 | 427.25 | 436.45 | 427.10 | 435.60 | 435.14 | 230 |
| 21 may 2024 | 432.90 | 432.90 | 426.30 | 428.60 | 428.14 | 475 |
| 20 may 2024 | 434.35 | 435.00 | 430.00 | 432.70 | 432.24 | 208 |
| 17 may 2024 | 434.20 | 436.20 | 432.35 | 434.05 | 433.59 | 547 |
| 16 may 2024 | 442.05 | 443.00 | 436.80 | 438.20 | 437.73 | 1,049 |
| 15 may 2024 | 436.50 | 441.50 | 434.30 | 441.50 | 441.03 | 1,229 |
| 14 may 2024 | 431.05 | 435.65 | 426.50 | 435.00 | 434.54 | 764 |
| 13 may 2024 | 442.55 | 442.55 | 429.65 | 432.65 | 432.19 | 1,072 |
| 10 may 2024 | 441.10 | 444.20 | 438.60 | 440.00 | 439.53 | 1,139 |
| 09 may 2024 | 439.15 | 441.35 | 437.05 | 440.80 | 440.33 | 427 |
| 08 may 2024 | 435.75 | 441.20 | 433.45 | 439.45 | 438.98 | 917 |
| 07 may 2024 | 431.85 | 437.25 | 430.10 | 433.05 | 432.59 | 1,238 |
| 06 may 2024 | 420.85 | 432.75 | 420.85 | 432.75 | 432.29 | 936 |
| 03 may 2024 | 413.35 | 420.35 | 409.00 | 420.30 | 419.85 | 1,171 |
| 02 may 2024 | 412.30 | 415.25 | 407.50 | 412.45 | 412.01 | 1,829 |
| 30 abr 2024 | 402.00 | 410.50 | 399.65 | 405.60 | 405.17 | 1,201 |
| 29 abr 2024 | 417.15 | 417.15 | 400.00 | 401.25 | 400.82 | 2,400 |
| 26 abr 2024 | 415.95 | 418.75 | 404.00 | 414.00 | 413.56 | 3,738 |
| 25 abr 2024 | 388.80 | 415.15 | 386.00 | 412.00 | 411.56 | 15,672 |
| 24 abr 2024 | 475.95 | 476.90 | 454.75 | 463.00 | 462.51 | 2,481 |
| 23 abr 2024 | 453.95 | 464.95 | 453.80 | 464.05 | 463.56 | 515 |
| 22 abr 2024 | 451.05 | 460.35 | 445.95 | 453.45 | 452.97 | 2,090 |
| 19 abr 2024 | 474.50 | 475.20 | 448.00 | 451.00 | 450.52 | 1,522 |
| 18 abr 2024 | 465.05 | 479.65 | 464.35 | 472.05 | 471.55 | 314 |
| 17 abr 2024 | 469.70 | 473.10 | 458.85 | 463.55 | 463.06 | 541 |
| 16 abr 2024 | 468.05 | 473.60 | 465.60 | 473.00 | 472.50 | 1,205 |
| 15 abr 2024 | 476.00 | 487.15 | 469.10 | 470.50 | 470.00 | 1,925 |
| 12 abr 2024 | 487.95 | 489.95 | 480.00 | 480.00 | 479.49 | 947 |
| 11 abr 2024 | 483.40 | 487.75 | 482.60 | 487.70 | 487.18 | 616 |
| 10 abr 2024 | 475.55 | 483.85 | 471.00 | 483.10 | 482.59 | 478 |
| 09 abr 2024 | 480.50 | 481.05 | 467.20 | 473.65 | 473.15 | 1,801 |
| 08 abr 2024 | 486.15 | 489.75 | 478.00 | 478.00 | 477.49 | 1,580 |
| 05 abr 2024 | 475.50 | 488.70 | 473.80 | 484.70 | 484.18 | 1,149 |
| 04 abr 2024 | 469.50 | 488.05 | 469.50 | 475.00 | 474.50 | 847 |
| 03 abr 2024 | 460.05 | 467.65 | 458.80 | 466.80 | 466.30 | 850 |
| 02 abr 2024 | 453.45 | 459.05 | 450.00 | 458.55 | 458.06 | 1,207 |
| 28 mar 2024 | 454.15 | 457.90 | 449.60 | 452.75 | 452.27 | 1,367 |
| 27 mar 2024 | 459.05 | 461.10 | 452.00 | 455.20 | 454.72 | 921 |
| 26 mar 2024 | 463.00 | 470.30 | 462.00 | 462.00 | 461.51 | 980 |
| 25 mar 2024 | 468.70 | 471.30 | 463.15 | 463.15 | 462.66 | 2,647 |
| 22 mar 2024 | 467.30 | 471.85 | 466.70 | 471.85 | 471.35 | 1,849 |
| 21 mar 2024 | 465.00 | 472.15 | 465.00 | 468.20 | 467.70 | 1,046 |
| 20 mar 2024 | 456.95 | 463.35 | 456.15 | 463.35 | 462.86 | 340 |
| 19 mar 2024 | 453.85 | 456.65 | 445.05 | 454.85 | 454.37 | 467 |
| 18 mar 2024 | 442.50 | 457.55 | 442.50 | 457.55 | 457.06 | 1,491 |
| 15 mar 2024 | 449.45 | 452.20 | 442.60 | 442.60 | 442.13 | 220 |
| 14 mar 2024 | 454.95 | 457.10 | 449.85 | 451.55 | 451.07 | 626 |
| 13 mar 2024 | 457.25 | 460.20 | 450.00 | 451.35 | 450.87 | 859 |
| 12 mar 2024 | 449.95 | 460.30 | 445.00 | 457.30 | 456.81 | 1,707 |
| 11 mar 2024 | 459.95 | 462.20 | 436.25 | 442.20 | 441.73 | 2,053 |
| 08 mar 2024 | 467.00 | 478.15 | 457.20 | 462.60 | 462.11 | 1,911 |
| 07 mar 2024 | 452.00 | 474.00 | 452.00 | 466.70 | 466.20 | 1,040 |
| 06 mar 2024 | 452.05 | 459.90 | 452.00 | 455.70 | 455.22 | 1,099 |
| 05 mar 2024 | 458.00 | 458.00 | 449.35 | 450.80 | 450.32 | 875 |
| 04 mar 2024 | 463.00 | 465.95 | 458.80 | 458.80 | 458.31 | 1,660 |
| 01 mar 2024 | 453.05 | 464.40 | 452.30 | 463.80 | 463.31 | 1,390 |
| 29 feb 2024 | 447.50 | 454.25 | 445.05 | 454.25 | 453.77 | 701 |
| 28 feb 2024 | 447.20 | 452.45 | 446.25 | 449.15 | 448.67 | 672 |
| 27 feb 2024 | 442.00 | 448.85 | 440.65 | 448.50 | 448.02 | 1,017 |
| 26 feb 2024 | 446.90 | 447.70 | 444.00 | 446.35 | 445.88 | 1,130 |
| 23 feb 2024 | 452.00 | 455.85 | 445.95 | 445.95 | 445.48 | 1,001 |
| 22 feb 2024 | 442.00 | 452.00 | 440.85 | 449.65 | 449.17 | 2,621 |
| 21 feb 2024 | 432.30 | 435.80 | 428.30 | 428.90 | 428.44 | 726 |
| 21 feb 2024 | 0.5 Dividendo | |||||
| 20 feb 2024 | 438.45 | 438.90 | 431.85 | 435.00 | 434.04 | 3,043 |
| 19 feb 2024 | 440.00 | 444.70 | 438.00 | 443.35 | 442.37 | 614 |
| 16 feb 2024 | 449.00 | 453.40 | 437.85 | 439.00 | 438.03 | 1,738 |
| 15 feb 2024 | 442.95 | 453.80 | 439.75 | 452.20 | 451.20 | 1,421 |
| 14 feb 2024 | 429.75 | 440.00 | 429.75 | 440.00 | 439.03 | 2,945 |
| 13 feb 2024 | 434.00 | 436.20 | 425.00 | 431.25 | 430.30 | 1,323 |
| 12 feb 2024 | 434.40 | 444.05 | 432.15 | 435.80 | 434.84 | 1,835 |
| 09 feb 2024 | 435.10 | 440.85 | 434.55 | 435.00 | 434.04 | 1,931 |
| 08 feb 2024 | 436.05 | 437.10 | 431.95 | 435.95 | 434.99 | 1,551 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.