U.S. markets open in 7 hours 25 minutes
F S&P 500
4,586.75 -2.75 (-0.06%) F Dow Jones
36,174.00 +8.00 (+0.02%) F Nasdaq
16,012.75 -26.00 (-0.16%) E-mini Russell 2000 Index Futur
1,871.20 +1.50 (+0.08%) Petróleo
70.71 +1.37 (+1.98%) Oro
2,046.90 +0.50 (+0.02%)
Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
08 dic 2022 - 08 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 dic 2023 | 201.58 | 203.04 | 195.45 | 195.93 | 195.93 | 793,500 |
| 06 dic 2023 | 204.23 | 205.55 | 201.44 | 201.54 | 201.54 | 510,000 |
| 05 dic 2023 | 199.10 | 203.18 | 198.65 | 201.87 | 201.87 | 546,100 |
| 04 dic 2023 | 199.10 | 203.96 | 198.44 | 201.44 | 201.44 | 761,900 |
| 01 dic 2023 | 189.95 | 200.25 | 188.84 | 199.80 | 199.80 | 1,033,300 |
| 30 nov 2023 | 194.14 | 194.79 | 183.87 | 188.46 | 188.46 | 2,227,400 |
| 29 nov 2023 | 190.69 | 193.78 | 187.75 | 188.06 | 188.06 | 1,927,700 |
| 28 nov 2023 | 190.05 | 193.30 | 188.70 | 191.51 | 191.51 | 1,192,100 |
| 27 nov 2023 | 190.85 | 192.03 | 189.32 | 191.00 | 191.00 | 1,189,900 |
| 24 nov 2023 | 190.22 | 192.82 | 189.22 | 190.99 | 190.99 | 328,800 |
| 22 nov 2023 | 188.92 | 191.95 | 188.50 | 191.00 | 191.00 | 790,100 |
| 21 nov 2023 | 186.10 | 188.75 | 184.06 | 186.61 | 186.61 | 773,500 |
| 20 nov 2023 | 180.70 | 186.11 | 180.34 | 184.99 | 184.99 | 624,900 |
| 17 nov 2023 | 181.95 | 183.41 | 179.91 | 181.35 | 181.35 | 722,100 |
| 16 nov 2023 | 182.83 | 183.00 | 178.45 | 180.00 | 180.00 | 570,300 |
| 15 nov 2023 | 183.62 | 189.50 | 182.40 | 184.07 | 184.07 | 1,110,000 |
| 14 nov 2023 | 175.61 | 183.76 | 175.61 | 182.32 | 182.32 | 793,500 |
| 13 nov 2023 | 176.25 | 176.77 | 172.01 | 172.05 | 172.05 | 741,800 |
| 10 nov 2023 | 176.14 | 176.91 | 172.63 | 176.70 | 176.70 | 466,200 |
| 09 nov 2023 | 178.62 | 179.26 | 174.81 | 175.88 | 175.88 | 478,300 |
| 08 nov 2023 | 178.61 | 179.89 | 176.30 | 176.88 | 176.88 | 387,300 |
| 07 nov 2023 | 176.93 | 179.50 | 176.51 | 178.15 | 178.15 | 602,900 |
| 06 nov 2023 | 178.20 | 179.95 | 176.12 | 176.99 | 176.99 | 711,300 |
| 03 nov 2023 | 177.79 | 179.94 | 176.89 | 177.32 | 177.32 | 885,200 |
| 02 nov 2023 | 176.79 | 178.73 | 175.91 | 176.42 | 176.42 | 714,500 |
| 01 nov 2023 | 173.58 | 174.57 | 167.69 | 174.19 | 174.19 | 946,100 |
| 31 oct 2023 | 172.05 | 175.12 | 171.24 | 173.98 | 173.98 | 683,400 |
| 30 oct 2023 | 170.03 | 173.18 | 168.52 | 172.40 | 172.40 | 1,134,700 |
| 27 oct 2023 | 173.60 | 174.28 | 168.12 | 169.76 | 169.76 | 1,173,500 |
| 26 oct 2023 | 176.47 | 177.11 | 170.28 | 173.61 | 173.61 | 924,000 |
| 25 oct 2023 | 176.58 | 178.95 | 174.87 | 177.02 | 177.02 | 390,500 |
| 24 oct 2023 | 177.50 | 179.28 | 175.10 | 177.24 | 177.24 | 556,600 |
| 23 oct 2023 | 176.11 | 179.83 | 173.80 | 175.88 | 175.88 | 953,400 |
| 20 oct 2023 | 176.98 | 178.54 | 172.23 | 175.95 | 175.95 | 841,300 |
| 19 oct 2023 | 175.31 | 179.28 | 172.17 | 176.98 | 176.98 | 671,600 |
| 18 oct 2023 | 175.76 | 176.52 | 173.86 | 175.88 | 175.88 | 675,400 |
| 17 oct 2023 | 171.28 | 177.09 | 171.28 | 176.32 | 176.32 | 979,600 |
| 16 oct 2023 | 165.88 | 171.80 | 164.33 | 171.24 | 171.24 | 1,089,700 |
| 13 oct 2023 | 163.86 | 165.22 | 163.03 | 164.33 | 164.33 | 675,200 |
| 12 oct 2023 | 165.92 | 165.92 | 161.25 | 163.09 | 163.09 | 741,400 |
| 11 oct 2023 | 165.79 | 167.31 | 163.54 | 165.26 | 165.26 | 831,000 |
| 10 oct 2023 | 164.95 | 170.53 | 164.47 | 165.48 | 165.48 | 1,013,200 |
| 09 oct 2023 | 161.77 | 166.57 | 159.00 | 165.08 | 165.08 | 971,400 |
| 06 oct 2023 | 162.33 | 165.80 | 160.62 | 162.41 | 162.41 | 777,900 |
| 05 oct 2023 | 160.59 | 164.54 | 160.42 | 163.68 | 163.68 | 1,205,600 |
| 04 oct 2023 | 156.95 | 160.47 | 155.53 | 160.08 | 160.08 | 769,100 |
| 03 oct 2023 | 156.30 | 156.60 | 153.22 | 155.83 | 155.83 | 836,800 |
| 02 oct 2023 | 161.30 | 163.85 | 156.85 | 157.62 | 157.62 | 964,700 |
| 29 sept 2023 | 159.69 | 163.39 | 159.25 | 160.90 | 160.90 | 2,066,900 |
| 28 sept 2023 | 151.14 | 157.80 | 150.72 | 157.34 | 157.34 | 1,588,600 |
| 27 sept 2023 | 147.09 | 151.35 | 147.01 | 151.08 | 151.08 | 1,262,700 |
| 26 sept 2023 | 146.81 | 147.29 | 144.57 | 146.00 | 146.00 | 729,200 |
| 25 sept 2023 | 146.75 | 148.79 | 145.96 | 148.07 | 148.07 | 934,600 |
| 22 sept 2023 | 150.16 | 150.79 | 147.03 | 147.88 | 147.88 | 1,016,400 |
| 21 sept 2023 | 153.70 | 153.76 | 148.81 | 149.46 | 149.46 | 982,800 |
| 20 sept 2023 | 157.10 | 157.16 | 154.34 | 154.76 | 154.76 | 543,500 |
| 19 sept 2023 | 156.75 | 157.85 | 154.40 | 157.06 | 157.06 | 647,000 |
| 18 sept 2023 | 158.75 | 159.71 | 157.18 | 157.43 | 157.43 | 1,161,000 |
| 15 sept 2023 | 159.71 | 160.16 | 158.37 | 159.00 | 159.00 | 1,393,600 |
| 14 sept 2023 | 162.60 | 163.51 | 158.62 | 160.80 | 160.80 | 1,313,500 |
| 13 sept 2023 | 162.16 | 163.78 | 160.26 | 162.70 | 162.70 | 1,664,700 |
| 12 sept 2023 | 160.19 | 161.42 | 157.06 | 159.11 | 159.11 | 752,000 |
| 11 sept 2023 | 162.28 | 163.02 | 159.36 | 160.10 | 160.10 | 947,900 |
| 08 sept 2023 | 159.76 | 162.91 | 159.76 | 161.50 | 161.50 | 1,202,300 |
| 07 sept 2023 | 161.66 | 162.20 | 159.67 | 160.70 | 160.70 | 1,451,100 |
| 06 sept 2023 | 165.01 | 165.42 | 162.17 | 162.47 | 162.47 | 1,328,900 |
| 05 sept 2023 | 168.09 | 170.61 | 165.89 | 166.03 | 166.03 | 863,900 |
| 01 sept 2023 | 173.66 | 174.13 | 166.80 | 169.30 | 169.30 | 1,188,100 |
| 31 ago 2023 | 175.00 | 181.50 | 171.42 | 171.96 | 171.96 | 2,491,400 |
| 30 ago 2023 | 181.47 | 184.57 | 181.00 | 182.95 | 182.95 | 1,248,400 |
| 29 ago 2023 | 178.64 | 183.38 | 178.00 | 182.68 | 182.68 | 794,400 |
| 28 ago 2023 | 177.97 | 179.75 | 176.28 | 179.18 | 179.18 | 1,018,600 |
| 25 ago 2023 | 176.10 | 179.77 | 174.02 | 177.70 | 177.70 | 1,047,800 |
| 24 ago 2023 | 185.50 | 185.64 | 173.88 | 175.10 | 175.10 | 1,500,400 |
| 23 ago 2023 | 187.14 | 187.77 | 184.57 | 187.08 | 187.08 | 595,300 |
| 22 ago 2023 | 190.27 | 190.27 | 184.48 | 187.36 | 187.36 | 669,500 |
| 21 ago 2023 | 194.75 | 195.25 | 191.34 | 193.11 | 193.11 | 362,000 |
| 18 ago 2023 | 187.86 | 195.65 | 187.58 | 194.25 | 194.25 | 532,600 |
| 17 ago 2023 | 195.31 | 195.37 | 188.30 | 189.15 | 189.15 | 570,900 |
| 16 ago 2023 | 198.33 | 198.33 | 194.29 | 194.43 | 194.43 | 630,600 |
| 15 ago 2023 | 195.25 | 196.32 | 192.90 | 196.07 | 196.07 | 433,000 |
| 14 ago 2023 | 193.83 | 196.75 | 193.09 | 196.31 | 196.31 | 399,600 |
| 11 ago 2023 | 194.26 | 195.15 | 192.01 | 192.80 | 192.80 | 328,600 |
| 10 ago 2023 | 196.59 | 198.05 | 194.18 | 195.11 | 195.11 | 332,600 |
| 09 ago 2023 | 192.34 | 195.53 | 192.15 | 194.90 | 194.90 | 402,600 |
| 08 ago 2023 | 194.01 | 194.99 | 189.57 | 192.52 | 192.52 | 611,100 |
| 07 ago 2023 | 198.73 | 199.54 | 194.07 | 195.68 | 195.68 | 631,200 |
| 04 ago 2023 | 199.21 | 199.92 | 196.91 | 198.06 | 198.06 | 333,800 |
| 03 ago 2023 | 200.29 | 203.08 | 197.58 | 198.80 | 198.80 | 444,900 |
| 02 ago 2023 | 205.00 | 205.62 | 200.12 | 200.29 | 200.29 | 463,700 |
| 01 ago 2023 | 208.32 | 208.38 | 204.47 | 207.07 | 207.07 | 450,100 |
| 31 jul 2023 | 208.00 | 209.12 | 205.94 | 208.34 | 208.34 | 506,900 |
| 28 jul 2023 | 202.19 | 207.55 | 201.80 | 207.45 | 207.45 | 711,500 |
| 27 jul 2023 | 200.74 | 205.59 | 199.24 | 200.28 | 200.28 | 557,900 |
| 26 jul 2023 | 196.23 | 200.51 | 196.23 | 200.11 | 200.11 | 470,300 |
| 25 jul 2023 | 195.74 | 198.10 | 194.23 | 195.03 | 195.03 | 377,200 |
| 24 jul 2023 | 199.27 | 199.30 | 194.02 | 196.99 | 196.99 | 830,700 |
| 21 jul 2023 | 200.87 | 201.73 | 199.94 | 200.87 | 200.87 | 288,400 |
| 20 jul 2023 | 204.56 | 204.56 | 199.04 | 199.29 | 199.29 | 341,300 |
| 19 jul 2023 | 201.89 | 205.58 | 200.73 | 204.16 | 204.16 | 548,400 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.