U.S. markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
476.79+0.94 (+0.20%)
Al cierre: 04:00PM EDT
477.01 +0.22 (+0.05%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
20 jul 2023 - 20 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 2024476.06486.71475.71476.79476.7915,131,600
18 jul 2024475.00479.24464.54475.85475.8519,267,200
17 jul 2024479.17479.17459.12461.99461.9928,076,600
16 jul 2024501.50503.95485.79489.79489.7914,075,800
15 jul 2024498.63506.68493.37496.16496.1612,539,200
12 jul 2024497.76508.09494.23498.87498.8719,712,200
11 jul 2024530.89535.46508.37512.70512.7016,458,300
10 jul 2024530.79538.88528.36534.69534.6910,983,300
09 jul 2024533.75537.48528.19530.00530.008,753,200
08 jul 2024542.35542.81526.65529.32529.3214,917,500
05 jul 2024511.60540.87511.60539.91539.9121,354,100
03 jul 2024506.37511.28506.02509.96509.966,005,600
02 jul 2024500.76510.50499.45509.50509.507,739,500
01 jul 2024504.95506.58493.17504.68504.6810,328,200
28 jun 2024517.15521.88503.84504.22504.2215,855,100
27 jun 2024514.25522.88513.90519.56519.5610,121,200
26 jun 2024506.65513.81504.68513.12513.128,882,300
25 jun 2024497.05510.71495.50510.60510.6012,109,800
24 jun 2024499.20507.80494.29498.91498.9113,525,300
21 jun 2024503.45503.45492.39494.78494.7823,130,700
20 jun 2024502.00503.67496.77501.70501.7011,801,200
18 jun 2024504.56506.00495.02499.49499.4913,060,400
17 jun 2024501.67510.75496.01506.63506.6311,266,600
14 jun 2024502.65507.15500.75504.16504.1610,243,300
14 jun 20240.5 Dividendo
13 jun 2024505.71509.36501.36504.10503.609,954,600
12 jun 2024513.99514.01504.47508.84508.3411,983,200
11 jun 2024500.16507.60498.27507.47506.979,673,700
10 jun 2024493.86502.66493.41502.60502.1011,236,900
07 jun 2024495.91498.91490.17492.96492.479,380,700
06 jun 2024492.98502.82490.89493.76493.2710,667,300
05 jun 2024484.45496.65483.91495.06494.5715,690,500
04 jun 2024477.00478.89473.23476.99476.527,088,700
03 jun 2024470.86479.60468.24477.49477.0211,279,400
31 may 2024465.80469.12454.46466.83466.3716,919,800
30 may 2024471.67471.73464.71467.05466.5910,735,200
29 may 2024474.66479.85473.70474.36473.899,226,200
28 may 2024476.58480.86474.84479.92479.4410,175,800
24 may 2024467.62479.85466.30478.22477.7512,012,300
23 may 2024472.88474.36461.54465.78465.3211,747,900
22 may 2024467.87473.72465.65467.78467.3210,078,600
21 may 2024467.12470.70462.27464.63464.1711,742,200
20 may 2024469.95473.20467.04468.84468.3711,745,100
17 may 2024470.83472.80468.42471.91471.4410,807,300
16 may 2024475.00477.69472.75473.23472.7616,608,200
15 may 2024474.98482.50471.20481.54481.0613,100,500
14 may 2024463.37472.54460.08471.85471.3810,478,600
13 may 2024472.75473.35462.85468.01467.5514,668,800
10 may 2024477.09477.50469.60476.20475.7310,750,000
09 may 2024470.00476.08467.63475.42474.959,437,700
08 may 2024463.50475.58463.00472.60472.1311,683,900
07 may 2024466.29471.53461.31468.24467.7813,406,800
06 may 2024455.58466.16453.34465.68465.2215,094,600
03 may 2024445.93454.17443.85451.96451.5116,489,100
02 may 2024438.84443.96432.28441.68441.2415,221,300
01 may 2024428.60449.96427.11439.19438.7520,344,900
30 abr 2024431.05439.62429.72430.17429.7418,429,500
29 abr 2024439.56439.76428.56432.62432.1921,502,600
26 abr 2024441.46446.44431.96443.29442.8532,691,400
25 abr 2024421.40445.77414.50441.38440.9482,890,700
24 abr 2024508.06510.00484.58493.50493.0137,772,700
23 abr 2024491.25498.76488.97496.10495.6115,079,200
22 abr 2024489.72492.01473.40481.73481.2517,271,100
19 abr 2024502.80502.80475.73481.07480.5925,111,000
18 abr 2024499.82512.21499.04501.80501.3014,808,700
17 abr 2024503.10503.16487.14494.17493.6812,193,700
16 abr 2024498.11504.77497.11499.76499.269,847,900
15 abr 2024516.72518.53497.28500.23499.7313,512,900
12 abr 2024517.75520.19509.33511.90511.3911,944,900
11 abr 2024521.11523.86517.29523.16522.6410,369,500
10 abr 2024509.29522.56505.80519.83519.3111,418,500
09 abr 2024522.23525.87506.74516.90516.3910,881,400
08 abr 2024529.28531.49518.89519.25518.7313,260,600
05 abr 2024516.86530.70514.41527.34526.8219,242,000
04 abr 2024516.42530.00510.58510.92510.4126,476,300
03 abr 2024498.93507.24498.75506.74506.2412,099,200
02 abr 2024485.10497.53484.65497.37496.8811,081,000
01 abr 2024487.20497.43481.78491.35490.869,247,000
28 mar 2024492.84492.89485.15485.58485.1015,212,800
27 mar 2024499.30499.89488.07493.86493.379,989,700
26 mar 2024505.13510.00495.21495.89495.4011,205,400
25 mar 2024505.79507.22500.24503.02502.528,380,600
22 mar 2024507.00509.97504.34509.58509.078,117,000
21 mar 2024514.71515.04506.01507.76507.269,712,500
20 mar 2024499.50508.20495.17505.52505.0211,711,100
19 mar 2024488.17496.63481.28496.24495.7510,903,100
18 mar 2024491.91497.42486.81496.98496.4911,755,300
15 mar 2024489.01491.83481.30484.10483.6229,141,700
14 mar 2024500.26501.35488.16491.83491.3412,620,000
13 mar 2024495.39500.98491.03495.57495.0812,090,700
12 mar 2024493.26502.31484.73499.75499.2515,448,200
11 mar 2024497.01497.32476.00483.59483.1120,428,300
08 mar 2024514.19523.57499.35505.95505.4518,575,200
07 mar 2024503.28519.85501.38512.19511.6818,586,400
06 mar 2024497.63502.97494.29496.09495.6011,757,900
05 mar 2024495.00495.58487.89490.22489.7315,325,300
04 mar 2024503.00504.42496.42498.19497.7012,324,100
01 mar 2024492.11504.25491.85502.30501.8016,273,600
29 feb 2024488.44491.70482.61490.13489.6417,732,000
28 feb 2024485.00491.05482.75484.02483.5412,715,500
*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...