Yahoo

Correo

U.S. markets open in 7 hours 9 minutes

F S&P 500
4,552.00
-4.00(-0.09%)
F Dow Jones
36,085.00
-27.00(-0.07%)
F Nasdaq
15,801.50
-13.75(-0.09%)
E-mini Russell 2000 Index Futur
1,853.50
-1.30(-0.07%)
Petróleo
69.70
+0.32(+0.46%)
Oro
2,046.00
-1.90(-0.09%)

NIKE, Inc. (NKE)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

116.11

+0.70

(+0.61%)

Al cierre: 04:00PM EST

115.76

-0.35

(-0.30%)

Fuera de horario:

07:59PM EST

Periodo de tiempo:

07 dic 2022 - 07 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
06 dic 2023	116.00	117.14	115.57	116.11	116.11	6,315,700
05 dic 2023	114.66	116.04	114.60	115.41	115.41	6,960,000
04 dic 2023	113.08	115.32	113.00	115.15	115.15	10,086,600
01 dic 2023	110.33	113.55	109.75	113.48	113.48	8,049,900
01 dic 2023	0.37 Dividendo
30 nov 2023	110.53	110.60	108.96	110.27	109.90	8,690,900
29 nov 2023	110.80	112.15	110.15	110.37	110.00	9,601,800
28 nov 2023	108.57	109.90	108.15	108.75	108.39	7,287,400
27 nov 2023	107.66	108.22	106.90	107.96	107.60	5,785,000
24 nov 2023	107.50	108.00	107.40	107.64	107.28	2,443,600
22 nov 2023	107.50	108.03	106.82	107.92	107.56	6,280,300
21 nov 2023	106.17	106.70	105.35	106.55	106.19	5,803,500
20 nov 2023	106.00	106.55	105.10	106.32	105.96	6,197,400
17 nov 2023	108.06	108.21	105.52	105.96	105.60	6,352,600
16 nov 2023	107.10	108.00	107.00	107.61	107.25	5,386,800
15 nov 2023	106.82	109.06	106.72	107.82	107.46	11,140,800
14 nov 2023	105.56	107.10	105.38	105.75	105.40	9,674,800
13 nov 2023	105.37	105.72	104.18	104.20	103.85	7,055,600
10 nov 2023	107.34	107.83	105.61	106.11	105.75	8,897,700
09 nov 2023	109.82	109.90	106.92	107.00	106.64	9,154,200
08 nov 2023	109.37	110.70	108.90	109.39	109.02	8,639,700
07 nov 2023	107.32	109.36	107.23	109.36	108.99	7,745,800
06 nov 2023	106.96	107.60	106.37	107.25	106.89	5,231,900
03 nov 2023	106.43	107.65	106.05	107.06	106.70	7,563,300
02 nov 2023	102.05	105.55	101.89	105.08	104.73	8,135,100
01 nov 2023	102.55	102.67	99.97	100.88	100.54	7,272,400
31 oct 2023	101.40	102.93	101.40	102.77	102.43	6,558,500
30 oct 2023	99.00	102.05	99.00	101.80	101.46	8,206,700
27 oct 2023	99.78	100.34	97.81	97.98	97.65	9,602,700
26 oct 2023	102.18	102.63	99.95	100.02	99.68	11,222,600
25 oct 2023	104.46	105.04	103.49	103.54	103.19	7,054,700
24 oct 2023	103.66	105.65	103.66	105.18	104.83	9,252,200
23 oct 2023	102.13	103.76	101.77	102.81	102.47	5,966,100
20 oct 2023	103.32	103.77	102.57	102.67	102.33	7,814,600
19 oct 2023	103.77	104.35	102.85	103.05	102.70	8,391,100
18 oct 2023	102.97	103.90	102.93	103.77	103.42	8,757,300
17 oct 2023	101.97	103.59	101.97	103.01	102.66	9,253,800
16 oct 2023	99.72	102.58	99.60	102.04	101.70	10,845,400
13 oct 2023	99.59	100.85	99.45	99.91	99.57	8,774,700
12 oct 2023	99.54	100.05	98.52	99.25	98.92	10,705,200
11 oct 2023	98.31	98.95	98.01	98.65	98.32	7,642,900
10 oct 2023	97.25	98.86	97.23	97.62	97.29	8,499,000
09 oct 2023	96.78	97.14	95.92	96.88	96.55	5,964,200
06 oct 2023	95.79	97.71	95.06	97.11	96.78	8,531,200
05 oct 2023	95.79	96.23	95.28	95.79	95.47	7,430,000
04 oct 2023	95.58	96.26	95.12	95.89	95.57	8,045,400
03 oct 2023	94.32	96.05	94.18	95.09	94.77	10,964,300
02 oct 2023	96.20	96.38	93.73	94.56	94.24	12,776,300
29 sept 2023	99.37	99.47	94.62	95.62	95.30	34,920,400
28 sept 2023	89.10	89.78	88.66	89.63	89.33	16,315,600
27 sept 2023	90.56	90.70	89.21	89.42	89.12	7,631,000
26 sept 2023	90.00	90.70	89.78	90.17	89.87	8,060,500
25 sept 2023	90.00	90.85	89.79	90.60	90.30	8,291,700
22 sept 2023	91.58	92.33	90.55	90.85	90.55	9,289,400
21 sept 2023	93.42	93.49	91.48	91.59	91.28	7,958,600
20 sept 2023	93.97	95.40	93.83	94.04	93.72	10,274,200
19 sept 2023	95.04	95.49	94.41	94.62	94.30	9,386,600
18 sept 2023	96.00	96.37	95.28	95.51	95.19	6,946,300
15 sept 2023	98.15	98.15	96.13	96.26	95.94	10,465,700
14 sept 2023	96.72	97.68	95.90	97.19	96.86	7,075,300
13 sept 2023	96.30	97.20	95.66	96.13	95.81	7,140,700
12 sept 2023	96.99	97.17	96.18	96.30	95.98	6,307,700
11 sept 2023	98.33	98.38	96.58	96.79	96.47	7,584,700
08 sept 2023	98.10	98.13	97.28	97.67	97.34	6,435,000
07 sept 2023	98.26	98.76	97.64	97.93	97.60	9,927,100
06 sept 2023	99.76	100.31	99.03	100.18	99.84	6,096,000
05 sept 2023	101.50	101.96	100.23	100.32	99.98	6,698,700
01 sept 2023	101.97	102.96	101.52	102.36	102.02	6,359,400
01 sept 2023	0.34 Dividendo
31 ago 2023	102.62	102.89	101.61	101.71	101.03	7,046,200
30 ago 2023	101.64	102.81	101.51	102.10	101.42	4,822,100
29 ago 2023	100.03	102.16	99.72	101.77	101.09	8,641,600
28 ago 2023	99.59	100.06	98.87	99.63	98.96	6,006,600
25 ago 2023	98.50	99.09	97.81	98.84	98.18	7,290,600
24 ago 2023	98.70	99.19	97.56	97.63	96.98	10,310,000
23 ago 2023	96.98	99.19	96.55	98.75	98.09	20,909,100
22 ago 2023	100.96	102.37	100.73	101.46	100.78	9,820,100
21 ago 2023	105.47	105.48	102.63	102.86	102.17	6,697,600
18 ago 2023	103.83	105.05	103.76	104.81	104.11	5,835,200
17 ago 2023	107.43	107.83	104.78	105.05	104.35	5,692,800
16 ago 2023	106.07	108.38	106.07	106.53	105.82	5,953,100
15 ago 2023	106.07	106.82	105.60	106.55	105.84	6,197,600
14 ago 2023	107.92	108.30	107.07	107.64	106.92	5,305,200
11 ago 2023	108.90	109.53	107.86	108.09	107.37	5,104,300
10 ago 2023	110.31	111.95	108.52	109.03	108.30	7,276,500
09 ago 2023	109.79	110.02	108.30	109.69	108.96	4,328,600
08 ago 2023	109.63	109.89	107.35	109.69	108.96	5,851,900
07 ago 2023	109.87	110.94	109.18	110.48	109.74	4,887,300
04 ago 2023	108.71	110.31	108.24	108.81	108.08	5,617,600
03 ago 2023	107.00	109.09	106.65	108.64	107.91	5,084,300
02 ago 2023	108.28	108.52	107.45	107.51	106.79	6,213,200
01 ago 2023	110.00	110.53	109.14	109.40	108.67	4,566,700
31 jul 2023	109.41	110.85	109.05	110.39	109.65	6,406,000
28 jul 2023	108.11	108.96	107.63	108.62	107.89	5,988,300
27 jul 2023	109.83	110.23	107.40	107.67	106.95	6,544,600
26 jul 2023	108.30	109.59	107.95	109.30	108.57	5,148,900
25 jul 2023	108.28	108.85	107.39	108.30	107.58	7,692,800
24 jul 2023	110.41	110.55	108.51	108.77	108.04	6,787,600
21 jul 2023	108.00	109.29	107.51	109.06	108.33	6,630,200
20 jul 2023	109.57	110.02	107.48	107.53	106.81	6,458,000
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 5004,552.00-4.00(-0.09%)

F Dow Jones36,085.00-27.00(-0.07%)

F Nasdaq15,801.50-13.75(-0.09%)

E-mini Russell 2000 Index Futur1,853.50-1.30(-0.07%)

Petróleo69.70+0.32(+0.46%)

Oro2,046.00-1.90(-0.09%)

NIKE, Inc. (NKE)

F S&P 500
4,552.00
-4.00(-0.09%)

F Dow Jones
36,085.00
-27.00(-0.07%)

F Nasdaq
15,801.50
-13.75(-0.09%)

E-mini Russell 2000 Index Futur
1,853.50
-1.30(-0.07%)

Petróleo
69.70
+0.32(+0.46%)

Oro
2,046.00
-1.90(-0.09%)