Yahoo

Correo

U.S. markets open in 1 hour 57 minutes

F S&P 500
4,358.75
+21.25(+0.49%)
F Dow Jones
34,055.00
+163.00(+0.48%)
F Nasdaq
14,955.50
+95.75(+0.64%)
E-mini Russell 2000 Index Futur
1,819.20
+10.10(+0.56%)
Petróleo
92.61
+0.90(+0.98%)
Oro
1,884.70
+6.10(+0.32%)

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

303.96

+6.22

(+2.09%)

Al cierre: 04:00PM EDT

306.16

+2.20

(+0.72%)

Antes de la apertura del mercado:

07:32AM EDT

Periodo de tiempo:

29 sept 2022 - 29 sept 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 sept 2023	298.94	306.33	296.70	303.96	303.96	22,140,800
27 sept 2023	300.45	301.30	286.79	297.74	297.74	36,429,800
26 sept 2023	297.66	300.30	296.01	298.96	298.96	19,417,200
25 sept 2023	295.64	300.95	293.70	300.83	300.83	18,987,000
22 sept 2023	299.30	305.38	298.27	299.08	299.08	25,351,400
21 sept 2023	295.70	300.26	293.27	295.73	295.73	21,300,500
20 sept 2023	305.05	308.06	299.43	299.67	299.67	19,379,500
19 sept 2023	302.48	306.17	299.81	305.07	305.07	15,924,400
18 sept 2023	298.19	303.60	297.80	302.55	302.55	14,234,200
15 sept 2023	311.61	312.00	298.75	300.31	300.31	28,106,400
14 sept 2023	306.74	312.87	305.03	311.72	311.72	19,343,100
13 sept 2023	302.36	307.18	301.32	305.06	305.06	13,210,900
12 sept 2023	306.33	308.66	300.23	301.66	301.66	13,480,400
11 sept 2023	301.41	309.04	301.28	307.56	307.56	19,489,300
08 sept 2023	299.22	305.25	296.78	297.89	297.89	17,548,000
07 sept 2023	298.00	307.05	292.22	298.67	298.67	33,748,700
06 sept 2023	301.71	303.30	295.66	299.17	299.17	15,418,100
05 sept 2023	297.02	301.39	295.51	300.15	300.15	14,956,000
01 sept 2023	299.37	301.74	294.47	296.38	296.38	12,819,800
31 ago 2023	295.80	301.10	295.66	295.89	295.89	17,229,900
30 ago 2023	297.17	298.29	293.43	295.10	295.10	17,717,000
29 ago 2023	288.58	299.15	288.18	297.99	297.99	20,844,500
28 ago 2023	288.00	291.45	285.80	290.26	290.26	14,239,300
25 ago 2023	286.13	288.39	276.03	285.50	285.50	23,701,400
24 ago 2023	298.50	299.46	286.64	286.75	286.75	18,360,900
23 ago 2023	288.50	297.40	287.67	294.24	294.24	18,287,000
22 ago 2023	292.55	292.90	286.75	287.60	287.60	12,999,900
21 ago 2023	283.45	290.50	281.85	289.90	289.90	20,181,500
18 ago 2023	279.03	285.69	274.38	283.25	283.25	34,061,200
17 ago 2023	293.05	296.05	284.95	285.09	285.09	23,950,100
16 ago 2023	300.20	301.08	294.28	294.29	294.29	18,547,700
15 ago 2023	306.14	307.23	300.03	301.95	301.95	11,623,600
14 ago 2023	300.98	306.21	298.25	306.19	306.19	15,641,900
11 ago 2023	302.57	304.72	300.36	301.64	301.64	13,967,800
10 ago 2023	307.94	312.34	303.87	305.74	305.74	14,358,900
09 ago 2023	312.88	313.63	302.85	305.21	305.21	19,955,800
08 ago 2023	314.40	317.89	310.11	312.64	312.64	15,183,500
07 ago 2023	313.23	317.07	310.46	316.56	316.56	16,236,500
04 ago 2023	314.96	318.41	310.20	310.73	310.73	17,600,200
03 ago 2023	309.93	315.95	309.93	313.19	313.19	15,180,200
02 ago 2023	318.00	318.39	310.65	314.31	314.31	20,461,100
01 ago 2023	317.54	324.14	314.66	322.71	322.71	22,817,900
31 jul 2023	323.69	325.66	317.59	318.60	318.60	25,799,600
28 jul 2023	316.88	326.20	314.25	325.48	325.48	39,220,300
27 jul 2023	325.12	325.35	309.84	311.71	311.71	64,229,200
26 jul 2023	301.19	301.77	291.90	298.57	298.57	47,256,900
25 jul 2023	295.19	298.30	291.86	294.47	294.47	19,585,600
24 jul 2023	295.78	297.52	288.30	291.61	291.61	24,915,700
21 jul 2023	304.57	305.46	291.20	294.26	294.26	42,089,700
20 jul 2023	313.50	315.54	302.22	302.52	302.52	23,836,900
19 jul 2023	313.03	318.68	310.52	316.01	316.01	21,763,700
18 jul 2023	310.88	314.20	307.62	312.05	312.05	20,764,600
17 jul 2023	307.54	311.71	304.71	310.62	310.62	25,323,100
14 jul 2023	311.79	314.88	307.36	308.87	308.87	22,576,000
13 jul 2023	313.62	316.24	310.29	313.41	313.41	30,281,000
12 jul 2023	301.75	309.45	300.10	309.34	309.34	36,677,100
11 jul 2023	293.90	300.18	291.90	298.29	298.29	27,585,900
10 jul 2023	295.55	298.13	287.05	294.10	294.10	37,058,300
07 jul 2023	292.18	296.20	288.66	290.53	290.53	25,546,200
06 jul 2023	295.89	298.12	291.31	291.99	291.99	47,600,500
05 jul 2023	287.65	298.12	286.36	294.37	294.37	33,865,500
03 jul 2023	286.70	289.40	284.85	286.02	286.02	8,629,300
30 jun 2023	284.76	289.05	284.42	286.98	286.98	19,676,000
29 jun 2023	284.50	286.57	280.69	281.53	281.53	15,395,700
28 jun 2023	284.82	289.55	284.06	285.29	285.29	16,722,100
27 jun 2023	282.01	289.35	280.65	287.05	287.05	26,108,300
26 jun 2023	288.70	289.79	277.60	278.47	278.47	24,232,700
23 jun 2023	281.51	289.67	278.95	288.73	288.73	50,988,400
22 jun 2023	279.08	285.26	277.79	284.88	284.88	17,563,100
21 jun 2023	283.53	284.00	278.36	281.64	281.64	20,556,200
20 jun 2023	278.73	284.80	276.22	284.33	284.33	20,701,600
16 jun 2023	284.75	287.85	280.13	281.00	281.00	43,102,500
15 jun 2023	272.30	283.99	271.42	281.83	281.83	25,973,500
14 jun 2023	271.89	274.99	268.32	273.35	273.35	19,175,100
13 jun 2023	274.88	275.72	269.09	271.32	271.32	16,164,000
12 jun 2023	267.17	271.75	265.33	271.05	271.05	15,442,500
09 jun 2023	262.48	267.95	261.70	264.95	264.95	16,938,500
08 jun 2023	260.62	267.65	258.88	264.58	264.58	20,899,400
07 jun 2023	271.67	274.25	262.80	263.60	263.60	26,163,600
06 jun 2023	270.14	276.57	269.69	271.12	271.12	19,419,000
05 jun 2023	270.30	275.57	269.56	271.39	271.39	20,742,900
02 jun 2023	272.66	275.35	271.12	272.61	272.61	19,405,300
01 jun 2023	265.90	274.00	265.89	272.61	272.61	25,609,500
31 may 2023	260.00	265.00	258.45	264.72	264.72	25,473,700
30 may 2023	265.25	268.65	261.29	262.52	262.52	23,816,500
26 may 2023	252.93	262.31	252.71	262.04	262.04	25,727,200
25 may 2023	253.40	255.62	249.17	252.69	252.69	22,371,400
24 may 2023	245.28	249.59	244.95	249.21	249.21	17,724,300
23 may 2023	246.81	251.61	246.65	246.74	246.74	17,748,100
22 may 2023	245.41	253.57	245.12	248.32	248.32	27,738,500
19 may 2023	247.47	248.69	243.41	245.64	245.64	21,599,800
18 may 2023	241.30	247.09	241.19	246.85	246.85	22,943,300
17 may 2023	238.45	243.84	238.14	242.49	242.49	21,193,100
16 may 2023	235.79	239.64	235.52	238.82	238.82	18,163,800
15 may 2023	236.92	240.26	235.33	238.86	238.86	20,653,200
12 may 2023	236.74	236.96	231.45	233.81	233.81	16,155,300
11 may 2023	233.05	238.21	232.30	235.79	235.79	20,449,000
10 may 2023	236.17	236.75	230.72	233.08	233.08	19,119,000
09 may 2023	231.46	235.88	231.08	233.37	233.37	16,865,600
08 may 2023	231.42	235.62	230.27	233.27	233.27	16,400,500
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...

F S&P 5004,358.75+21.25(+0.49%)

F Dow Jones34,055.00+163.00(+0.48%)

F Nasdaq14,955.50+95.75(+0.64%)

E-mini Russell 2000 Index Futur1,819.20+10.10(+0.56%)

Petróleo92.61+0.90(+0.98%)

Oro1,884.70+6.10(+0.32%)

Meta Platforms, Inc. (META)

F S&P 500
4,358.75
+21.25(+0.49%)

F Dow Jones
34,055.00
+163.00(+0.48%)

F Nasdaq
14,955.50
+95.75(+0.64%)

E-mini Russell 2000 Index Futur
1,819.20
+10.10(+0.56%)

Petróleo
92.61
+0.90(+0.98%)

Oro
1,884.70
+6.10(+0.32%)