U.S. markets close in 1 hour 14 minutes

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
463.68-7.57 (-1.61%)
A partir del 02:46PM EST. Mercado abierto.
Periodo de tiempo:
21 feb 2023 - 21 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 feb 2024469.71469.00461.79463.68463.688,773,191
20 feb 2024469.72476.18466.56471.75471.7518,015,500
16 feb 2024478.11478.96469.21473.32473.3223,306,500
15 feb 2024475.28488.62472.22484.03484.0324,212,300
14 feb 2024467.93474.11466.09473.28473.2816,858,400
13 feb 2024456.87467.89455.09460.12460.1220,916,600
12 feb 2024468.19479.15466.58468.90468.9019,382,000
09 feb 2024472.95473.59467.47468.11468.1118,413,100
08 feb 2024468.32470.59465.03470.00470.0018,815,100
07 feb 2024458.00471.52456.18469.59469.5923,066,000
06 feb 2024464.00467.12453.00454.72454.7221,655,200
05 feb 2024469.88471.90459.22459.41459.4140,832,400
02 feb 2024459.60485.96453.01474.99474.9984,615,500
01 feb 2024393.94400.50393.05394.78394.7829,727,100
31 ene 2024389.00398.00387.10390.14390.1420,180,800
30 ene 2024403.59406.36399.57400.06400.0618,614,700
29 ene 2024394.99402.93393.10401.02401.0218,742,400
26 ene 2024394.35396.79391.59394.14394.1413,163,700
25 ene 2024390.17395.49385.66393.18393.1815,091,100
24 ene 2024390.00396.15387.81390.70390.7015,698,500
23 ene 2024384.62388.38382.08385.20385.2015,506,100
22 ene 2024387.95390.35381.16381.78381.7817,680,500
19 ene 2024379.00384.36377.97383.45383.4521,470,100
18 ene 2024371.49376.85370.95376.13376.1316,354,300
17 ene 2024366.30368.54358.61368.37368.3712,724,800
16 ene 2024373.65375.61367.23367.46367.4615,306,900
12 ene 2024370.16377.06369.54374.49374.4919,295,700
11 ene 2024372.13372.78362.93369.67369.6717,205,400
10 ene 2024360.17372.94359.08370.47370.4722,117,200
09 ene 2024356.40360.64355.36357.43357.4313,463,900
08 ene 2024354.70358.98352.05358.66358.6613,890,200
05 ene 2024346.99353.50346.26351.95351.9513,920,700
04 ene 2024344.50348.15343.40347.12347.1212,099,900
03 ene 2024344.98347.95343.18344.47344.4715,451,100
02 ene 2024351.32353.16340.01346.29346.2919,042,200
29 dic 2023358.99360.00351.82353.96353.9614,980,500
28 dic 2023359.70361.90357.81358.32358.3211,798,800
27 dic 2023356.07359.00355.31357.83357.8313,207,900
26 dic 2023354.99356.98353.45354.83354.839,898,600
22 dic 2023355.58357.20351.22353.39353.3911,764,200
21 dic 2023352.98356.41349.21354.09354.0915,289,600
20 dic 2023348.65354.96347.79349.28349.2816,369,900
19 dic 2023345.58353.60345.12350.36350.3617,729,400
18 dic 2023337.48347.56337.02344.62344.6218,993,900
15 dic 2023331.99338.66331.22334.92334.9230,001,600
14 dic 2023333.85334.70328.64333.17333.1719,607,300
13 dic 2023333.93338.37332.64334.74334.7416,353,300
12 dic 2023324.60334.47324.56334.22334.2218,485,500
11 dic 2023329.40329.89320.00325.28325.2825,802,500
08 dic 2023323.09333.17323.00332.75332.7514,077,500
07 dic 2023317.77328.24317.77326.59326.5915,905,100
06 dic 2023321.93322.25317.04317.45317.4511,294,300
05 dic 2023318.98321.88315.39318.29318.2916,952,100
04 dic 2023317.29320.86313.66320.02320.0219,037,100
01 dic 2023325.48326.86320.76324.82324.8215,264,700
30 nov 2023331.89333.50322.40327.15327.1523,146,400
29 nov 2023339.69339.90330.78332.20332.2016,024,500
28 nov 2023333.40339.38333.40338.99338.9912,637,200
27 nov 2023336.18339.90334.20334.70334.7015,684,500
24 nov 2023340.13341.86336.77338.23338.235,467,500
22 nov 2023339.21342.92338.58341.49341.4910,702,700
21 nov 2023338.33339.90335.90336.98336.9812,027,900
20 nov 2023334.89341.87334.19339.97339.9716,960,500
17 nov 2023330.26335.50329.35335.04335.0414,494,400
16 nov 2023329.37334.58326.38334.19334.1918,932,600
15 nov 2023337.93338.40330.02332.71332.7114,531,200
14 nov 2023334.54338.10333.33336.31336.3117,179,400
13 nov 2023326.20332.33325.70329.19329.1916,908,900
10 nov 2023319.94329.10319.46328.77328.7719,096,200
09 nov 2023319.42324.18318.80320.55320.5516,103,100
08 nov 2023318.14321.33314.88319.78319.7813,609,700
07 nov 2023317.06321.00315.12318.82318.8214,055,600
06 nov 2023315.98318.33314.45315.80315.8012,887,700
03 nov 2023312.55315.55311.02314.60314.6016,754,100
02 nov 2023317.30318.82308.33310.87310.8721,631,800
01 nov 2023301.85312.74301.85311.85311.8520,434,600
31 oct 2023303.31303.68296.86301.27301.2719,434,200
30 oct 2023299.09309.40299.05302.66302.6628,435,100
27 oct 2023294.48299.31292.97296.73296.7329,596,300
26 oct 2023295.00295.00279.40288.35288.3566,684,100
25 oct 2023310.00310.88298.84299.53299.5342,192,500
24 oct 2023316.78318.35310.63312.55312.5519,525,500
23 oct 2023309.50317.36307.26314.01314.0117,796,800
20 oct 2023314.14315.30306.47308.65308.6522,287,400
19 oct 2023319.88321.89311.75312.81312.8118,709,200
18 oct 2023321.39325.94315.56316.97316.9716,851,000
17 oct 2023318.18324.40317.30324.00324.0016,387,800
16 oct 2023318.64321.82315.52321.15321.1516,536,100
13 oct 2023323.53325.05312.37314.69314.6921,341,000
12 oct 2023328.00330.54322.69324.16324.1620,530,500
11 oct 2023323.01328.84322.95327.82327.8222,036,300
10 oct 2023319.12324.66318.16321.84321.8419,038,000
09 oct 2023312.50320.33311.82318.36318.3622,503,700
06 oct 2023301.44316.31300.91315.43315.4321,784,000
05 oct 2023304.63306.21299.50304.79304.7919,130,000
04 oct 2023298.73306.90298.50305.58305.5816,880,500
03 oct 2023304.26306.77299.64300.94300.9417,362,300
02 oct 2023302.74307.18301.63306.82306.8216,265,600
29 sept 2023307.38310.64299.36300.21300.2125,356,600
28 sept 2023298.94306.33296.70303.96303.9622,167,100
*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...