U.S. markets open in 5 hours 42 minutes
F S&P 500
5,863.50 +0.75 (+0.01%) F Dow Jones
42,977.00 -38.00 (-0.09%) F Nasdaq
20,378.00 +36.00 (+0.18%) E-mini Russell 2000 Index Futur
2,271.70 +4.10 (+0.18%) Petróleo
70.95 +0.37 (+0.52%) Oro
2,692.00 +13.10 (+0.49%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
16 oct 2023 - 16 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 oct 2024 | 590.16 | 590.61 | 580.14 | 586.27 | 586.27 | 9,555,900 |
| 14 oct 2024 | 594.22 | 600.10 | 589.96 | 590.42 | 590.42 | 8,252,000 |
| 11 oct 2024 | 584.83 | 591.21 | 582.71 | 589.95 | 589.95 | 8,587,100 |
| 10 oct 2024 | 587.57 | 590.23 | 582.52 | 583.83 | 583.83 | 7,740,400 |
| 09 oct 2024 | 593.99 | 594.39 | 581.61 | 590.51 | 590.51 | 9,529,700 |
| 08 oct 2024 | 589.69 | 593.56 | 585.97 | 592.89 | 592.89 | 7,857,400 |
| 07 oct 2024 | 598.22 | 602.95 | 584.04 | 584.78 | 584.78 | 12,014,200 |
| 04 oct 2024 | 583.73 | 596.85 | 581.43 | 595.94 | 595.94 | 14,169,500 |
| 03 oct 2024 | 570.15 | 583.36 | 568.73 | 582.77 | 582.77 | 11,581,000 |
| 02 oct 2024 | 574.86 | 576.00 | 569.34 | 572.81 | 572.81 | 6,524,700 |
| 01 oct 2024 | 577.98 | 583.04 | 570.10 | 576.47 | 576.47 | 15,259,300 |
| 30 sept 2024 | 567.70 | 574.68 | 564.80 | 572.44 | 572.44 | 12,792,300 |
| 27 sept 2024 | 570.10 | 570.84 | 564.51 | 567.36 | 567.36 | 9,398,400 |
| 26 sept 2024 | 575.73 | 577.40 | 562.35 | 567.84 | 567.84 | 14,400,800 |
| 25 sept 2024 | 564.05 | 576.88 | 563.72 | 568.31 | 568.31 | 16,543,400 |
| 24 sept 2024 | 566.68 | 567.75 | 554.19 | 563.33 | 563.33 | 12,993,000 |
| 23 sept 2024 | 569.50 | 573.98 | 562.41 | 564.41 | 564.41 | 12,830,700 |
| 20 sept 2024 | 560.00 | 564.50 | 556.30 | 561.35 | 561.35 | 22,066,800 |
| 19 sept 2024 | 550.00 | 562.07 | 546.52 | 559.10 | 559.10 | 15,647,000 |
| 18 sept 2024 | 537.07 | 544.20 | 533.90 | 537.95 | 537.95 | 10,323,500 |
| 17 sept 2024 | 537.60 | 542.10 | 530.57 | 536.32 | 536.32 | 11,690,800 |
| 16 sept 2024 | 524.54 | 534.10 | 517.40 | 533.28 | 533.28 | 9,527,600 |
| 16 sept 2024 | 0.5 Dividendo | |||||
| 13 sept 2024 | 520.34 | 527.58 | 517.11 | 524.62 | 524.12 | 10,321,400 |
| 12 sept 2024 | 517.05 | 526.71 | 515.22 | 525.60 | 525.10 | 11,993,300 |
| 11 sept 2024 | 507.01 | 513.12 | 495.60 | 511.83 | 511.34 | 10,782,500 |
| 10 sept 2024 | 508.16 | 514.18 | 500.03 | 504.79 | 504.31 | 9,899,000 |
| 09 sept 2024 | 506.16 | 511.33 | 502.08 | 504.79 | 504.31 | 11,047,800 |
| 06 sept 2024 | 521.88 | 524.58 | 498.25 | 500.27 | 499.79 | 14,744,500 |
| 05 sept 2024 | 511.72 | 521.63 | 511.15 | 516.86 | 516.37 | 8,640,900 |
| 04 sept 2024 | 506.07 | 516.59 | 504.07 | 512.74 | 512.25 | 8,335,200 |
| 03 sept 2024 | 519.64 | 525.49 | 508.62 | 511.76 | 511.27 | 12,459,100 |
| 30 ago 2024 | 521.35 | 523.54 | 515.20 | 521.31 | 520.81 | 9,157,500 |
| 29 ago 2024 | 519.05 | 527.20 | 515.68 | 518.22 | 517.73 | 8,317,400 |
| 28 ago 2024 | 517.67 | 521.09 | 512.45 | 516.78 | 516.29 | 9,106,100 |
| 27 ago 2024 | 518.98 | 524.01 | 515.31 | 519.10 | 518.61 | 6,282,700 |
| 26 ago 2024 | 527.60 | 528.00 | 514.95 | 521.12 | 520.62 | 9,584,000 |
| 23 ago 2024 | 536.92 | 539.87 | 525.06 | 528.00 | 527.50 | 11,323,900 |
| 22 ago 2024 | 537.00 | 544.23 | 528.59 | 531.93 | 531.42 | 15,708,300 |
| 21 ago 2024 | 527.15 | 539.40 | 526.93 | 535.16 | 534.65 | 13,423,300 |
| 20 ago 2024 | 528.35 | 531.09 | 525.88 | 526.73 | 526.23 | 7,944,400 |
| 19 ago 2024 | 526.87 | 531.66 | 522.76 | 529.28 | 528.78 | 9,879,700 |
| 16 ago 2024 | 531.90 | 533.66 | 524.66 | 527.42 | 526.92 | 14,776,700 |
| 15 ago 2024 | 531.79 | 539.77 | 526.70 | 537.33 | 536.82 | 13,482,100 |
| 14 ago 2024 | 528.06 | 534.00 | 523.13 | 526.76 | 526.26 | 11,444,200 |
| 13 ago 2024 | 520.01 | 531.50 | 518.15 | 528.54 | 528.04 | 13,743,800 |
| 12 ago 2024 | 516.86 | 518.02 | 509.10 | 515.95 | 515.46 | 9,767,400 |
| 09 ago 2024 | 507.71 | 518.34 | 505.70 | 517.77 | 517.28 | 13,696,600 |
| 08 ago 2024 | 497.50 | 509.96 | 494.72 | 509.63 | 509.14 | 16,156,800 |
| 07 ago 2024 | 503.13 | 510.15 | 486.86 | 488.92 | 488.45 | 20,105,300 |
| 06 ago 2024 | 479.00 | 502.56 | 478.65 | 494.09 | 493.62 | 20,955,000 |
| 05 ago 2024 | 451.35 | 483.48 | 450.80 | 475.73 | 475.28 | 21,396,200 |
| 02 ago 2024 | 489.00 | 501.15 | 476.15 | 488.14 | 487.67 | 24,044,700 |
| 01 ago 2024 | 521.00 | 527.17 | 492.10 | 497.74 | 497.27 | 43,083,100 |
| 31 jul 2024 | 471.02 | 476.50 | 466.75 | 474.83 | 474.38 | 24,285,800 |
| 30 jul 2024 | 467.00 | 472.73 | 456.70 | 463.19 | 462.75 | 11,390,400 |
| 29 jul 2024 | 469.88 | 473.96 | 465.02 | 465.71 | 465.27 | 11,339,600 |
| 26 jul 2024 | 464.20 | 469.77 | 459.42 | 465.70 | 465.26 | 14,222,400 |
| 25 jul 2024 | 463.26 | 463.55 | 442.65 | 453.41 | 452.98 | 18,240,500 |
| 24 jul 2024 | 472.31 | 476.30 | 460.58 | 461.27 | 460.83 | 17,649,700 |
| 23 jul 2024 | 489.84 | 495.22 | 487.72 | 488.69 | 488.22 | 9,455,500 |
| 22 jul 2024 | 486.58 | 492.06 | 483.90 | 487.40 | 486.94 | 12,023,100 |
| 19 jul 2024 | 476.06 | 486.71 | 475.71 | 476.79 | 476.34 | 15,149,400 |
| 18 jul 2024 | 475.00 | 479.24 | 464.54 | 475.85 | 475.40 | 19,267,200 |
| 17 jul 2024 | 479.17 | 479.17 | 459.12 | 461.99 | 461.55 | 28,076,600 |
| 16 jul 2024 | 501.50 | 503.95 | 485.79 | 489.79 | 489.32 | 14,075,800 |
| 15 jul 2024 | 498.63 | 506.68 | 493.37 | 496.16 | 495.69 | 12,539,200 |
| 12 jul 2024 | 497.76 | 508.09 | 494.23 | 498.87 | 498.39 | 19,750,500 |
| 11 jul 2024 | 530.89 | 535.46 | 508.37 | 512.70 | 512.21 | 16,458,300 |
| 10 jul 2024 | 530.79 | 538.88 | 528.36 | 534.69 | 534.18 | 10,983,300 |
| 09 jul 2024 | 533.75 | 537.48 | 528.19 | 530.00 | 529.49 | 8,753,200 |
| 08 jul 2024 | 542.35 | 542.81 | 526.65 | 529.32 | 528.82 | 14,917,500 |
| 05 jul 2024 | 511.60 | 540.87 | 511.60 | 539.91 | 539.40 | 21,354,100 |
| 03 jul 2024 | 506.37 | 511.28 | 506.02 | 509.96 | 509.47 | 6,005,600 |
| 02 jul 2024 | 500.76 | 510.50 | 499.45 | 509.50 | 509.01 | 7,739,500 |
| 01 jul 2024 | 504.95 | 506.58 | 493.17 | 504.68 | 504.20 | 10,328,200 |
| 28 jun 2024 | 517.15 | 521.88 | 503.84 | 504.22 | 503.74 | 15,855,100 |
| 27 jun 2024 | 514.25 | 522.88 | 513.90 | 519.56 | 519.06 | 10,121,200 |
| 26 jun 2024 | 506.65 | 513.81 | 504.68 | 513.12 | 512.63 | 8,882,300 |
| 25 jun 2024 | 497.05 | 510.71 | 495.50 | 510.60 | 510.11 | 12,109,800 |
| 24 jun 2024 | 499.20 | 507.80 | 494.29 | 498.91 | 498.43 | 13,525,300 |
| 21 jun 2024 | 503.45 | 503.45 | 492.39 | 494.78 | 494.31 | 23,130,700 |
| 20 jun 2024 | 502.00 | 503.67 | 496.77 | 501.70 | 501.22 | 11,801,200 |
| 18 jun 2024 | 504.56 | 506.00 | 495.02 | 499.49 | 499.01 | 13,060,400 |
| 17 jun 2024 | 501.67 | 510.75 | 496.01 | 506.63 | 506.15 | 11,266,600 |
| 14 jun 2024 | 502.65 | 507.15 | 500.75 | 504.16 | 503.68 | 10,243,300 |
| 14 jun 2024 | 0.5 Dividendo | |||||
| 13 jun 2024 | 505.71 | 509.36 | 501.36 | 504.10 | 503.12 | 9,954,600 |
| 12 jun 2024 | 513.99 | 514.01 | 504.47 | 508.84 | 507.85 | 11,983,200 |
| 11 jun 2024 | 500.16 | 507.60 | 498.27 | 507.47 | 506.48 | 9,673,700 |
| 10 jun 2024 | 493.86 | 502.66 | 493.41 | 502.60 | 501.62 | 11,236,900 |
| 07 jun 2024 | 495.91 | 498.91 | 490.17 | 492.96 | 492.00 | 9,380,700 |
| 06 jun 2024 | 492.98 | 502.82 | 490.89 | 493.76 | 492.80 | 10,667,300 |
| 05 jun 2024 | 484.45 | 496.65 | 483.91 | 495.06 | 494.10 | 15,690,500 |
| 04 jun 2024 | 477.00 | 478.89 | 473.23 | 476.99 | 476.06 | 7,088,700 |
| 03 jun 2024 | 470.86 | 479.60 | 468.24 | 477.49 | 476.56 | 11,279,400 |
| 31 may 2024 | 465.80 | 469.12 | 454.46 | 466.83 | 465.92 | 16,919,800 |
| 30 may 2024 | 471.67 | 471.73 | 464.71 | 467.05 | 466.14 | 10,735,200 |
| 29 may 2024 | 474.66 | 479.85 | 473.70 | 474.36 | 473.44 | 9,226,200 |
| 28 may 2024 | 476.58 | 480.86 | 474.84 | 479.92 | 478.99 | 10,175,800 |
| *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.