U.S. markets closed

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
170.16+11.41 (+7.19%)
Al cierre: 04:00PM EDT
170.45 +0.29 (+0.17%)
Fuera de horario: 07:59PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jun 2022161.73170.25161.30170.16170.1661,991,200
23 jun 2022156.27159.75154.25158.75158.7540,499,200
22 jun 2022158.38160.79155.44155.85155.8547,267,800
21 jun 2022165.93167.76155.97157.05157.0550,724,900
17 jun 2022161.68165.90159.90163.74163.7431,295,300
16 jun 2022163.72165.08159.61160.87160.8726,944,100
15 jun 2022167.20172.16163.98169.35169.3530,008,300
14 jun 2022166.03166.75161.36163.73163.7327,244,300
13 jun 2022170.59172.58164.03164.26164.2631,749,300
10 jun 2022183.04183.10175.02175.57175.5727,450,800
09 jun 2022194.28199.45183.68184.00184.0023,501,600
08 jun 2022194.67202.03194.41196.64196.6422,267,200
07 jun 2022191.93196.53191.49195.65195.6518,828,700
06 jun 2022193.99196.92188.40194.25194.2530,574,200
03 jun 2022195.98196.61189.78190.78190.7819,447,300
02 jun 2022188.45200.94187.73198.86198.8631,951,600
01 jun 2022196.51199.53185.00188.64188.6436,623,500
31 may 2022194.89197.60192.01193.64193.6426,131,100
27 may 2022191.36195.33189.80195.13195.1322,562,700
26 may 2022182.88192.83182.26191.63191.6323,056,500
25 may 2022180.40185.45179.32183.83183.8328,030,200
24 may 2022180.55183.68176.11181.28181.2850,406,300
23 may 2022195.19196.99191.24196.23196.2325,059,200
20 may 2022194.97197.91187.87193.54193.5431,465,600
19 may 2022191.20195.29189.60191.29191.2924,446,900
18 may 2022200.00201.00191.63192.24192.2423,960,000
17 may 2022202.12205.46198.36202.62202.6224,872,700
16 may 2022197.05205.37195.93200.04200.0427,112,600
13 may 2022192.58199.89191.28198.62198.6224,549,800
12 may 2022187.06198.05184.78191.24191.2438,262,200
11 may 2022196.33200.67188.27188.74188.7431,153,400
10 may 2022199.51202.96194.19197.65197.6534,452,500
09 may 2022199.84202.57195.58196.21196.2136,303,200
06 may 2022207.34209.38201.02203.77203.7734,747,200
05 may 2022218.74220.17206.16208.28208.2841,129,200
04 may 2022210.65224.30206.96223.41223.4141,375,900
03 may 2022210.45214.90208.09212.03212.0341,556,300
02 may 2022201.17211.88200.99211.13211.1349,915,300
29 abr 2022204.46212.48199.90200.47200.4749,193,400
28 abr 2022202.92208.53192.90205.73205.73100,890,600
27 abr 2022174.43181.21169.00174.95174.9571,062,900
26 abr 2022186.63187.19179.50180.95180.9531,747,400
25 abr 2022182.73187.18181.66186.99186.9929,281,100
22 abr 2022190.37192.72183.27184.11184.1136,426,800
21 abr 2022201.60202.97185.58188.07188.0749,954,100
20 abr 2022213.61214.16198.92200.42200.4243,036,500
19 abr 2022210.52218.43209.00217.31217.3120,089,900
18 abr 2022210.00213.38208.30210.77210.7716,580,800
14 abr 2022214.89214.99210.00210.18210.1818,379,500
13 abr 2022211.82216.61211.33214.99214.9919,231,800
12 abr 2022220.24222.03213.13214.14214.1420,128,800
11 abr 2022218.42220.61215.22216.46216.4620,516,600
08 abr 2022222.38225.13220.03222.33222.3318,375,700
07 abr 2022223.93225.52218.56222.95222.9521,037,200
06 abr 2022226.91228.99221.41223.30223.3028,995,100
05 abr 2022234.08236.86231.02231.84231.8429,727,200
04 abr 2022225.98234.35225.86233.89233.8928,054,800
01 abr 2022224.55227.28222.70224.85224.8519,544,800
31 mar 2022228.45228.49222.26222.36222.3624,192,300
30 mar 2022228.91231.15226.71227.85227.8525,588,000
29 mar 2022226.07230.89225.29229.86229.8631,417,900
28 mar 2022222.13224.04219.54223.59223.5926,224,100
25 mar 2022220.51225.50218.89221.82221.8240,039,000
24 mar 2022215.00220.67214.79219.57219.5731,502,300
23 mar 2022213.33216.80212.16213.46213.4623,717,300
22 mar 2022211.37219.46210.18216.65216.6531,998,800
21 mar 2022214.50214.71207.63211.49211.4930,142,300
18 mar 2022206.70216.80206.00216.49216.4952,128,000
17 mar 2022201.70208.04201.11207.84207.8429,499,700
16 mar 2022194.70203.73194.52203.63203.6340,640,300
15 mar 2022190.80192.28185.91192.03192.0331,721,700
14 mar 2022187.03192.29185.82186.63186.6331,010,500
11 mar 2022192.64193.56186.67187.61187.6134,694,500
10 mar 2022194.84196.28191.07195.21195.2124,853,000
09 mar 2022195.74199.10193.92198.50198.5031,894,700
08 mar 2022187.85196.70186.11190.29190.2937,508,100
07 mar 2022200.79200.89187.28187.47187.4738,560,600
04 mar 2022202.37205.89198.79200.06200.0632,130,900
03 mar 2022209.02209.08201.42202.97202.9727,263,500
02 mar 2022204.78209.15202.02208.11208.1129,452,100
01 mar 2022209.87211.75202.22203.49203.4927,094,900
28 feb 2022207.68213.15206.83211.03211.0334,239,800
25 feb 2022204.94211.32203.18210.48210.4837,627,600
24 feb 2022191.06208.35190.22207.60207.6049,957,200
23 feb 2022204.16206.94198.05198.45198.4544,481,400
22 feb 2022202.34207.48200.06202.08202.0839,852,400
18 feb 2022209.39210.75205.18206.16206.1637,128,400
17 feb 2022214.02217.50207.16207.71207.7138,747,500
16 feb 2022212.41217.46212.36216.54216.5445,817,500
15 feb 2022220.47221.15215.06221.00221.0042,685,500
14 feb 2022219.31221.00214.78217.70217.7038,184,000
11 feb 2022228.46230.42218.77219.55219.5546,156,900
10 feb 2022228.27235.00226.70228.07228.0749,310,400
09 feb 2022224.20233.37222.21232.00232.0086,563,300
08 feb 2022220.85225.77216.15220.18220.1894,729,700
07 feb 2022237.70238.30224.01224.91224.9188,613,800
04 feb 2022234.97242.61230.11237.09237.0989,342,200
03 feb 2022244.65248.00235.75237.76237.76188,119,900
02 feb 2022327.82328.00316.87323.00323.0058,458,300
01 feb 2022314.56319.66312.12319.00319.0018,023,800
*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...