U.S. markets closed

NIKE, Inc. (NKE)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
95.62+5.99 (+6.68%)
Al cierre: 04:00PM EDT
95.68 +0.06 (+0.06%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
01 oct 2022 - 01 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 sept 202399.3799.4794.6295.6295.6234,920,400
28 sept 202389.1089.7888.6689.6389.6316,315,600
27 sept 202390.5690.7089.2189.4289.427,631,000
26 sept 202390.0090.7089.7890.1790.178,060,500
25 sept 202390.0090.8589.7990.6090.608,291,700
22 sept 202391.5892.3390.5590.8590.859,289,400
21 sept 202393.4293.4991.4891.5991.597,958,600
20 sept 202393.9795.4093.8394.0494.0410,274,200
19 sept 202395.0495.4994.4194.6294.629,386,600
18 sept 202396.0096.3795.2895.5195.516,946,300
15 sept 202398.1598.1596.1396.2696.2610,465,700
14 sept 202396.7297.6895.9097.1997.197,075,300
13 sept 202396.3097.2095.6696.1396.137,140,700
12 sept 202396.9997.1796.1896.3096.306,307,700
11 sept 202398.3398.3896.5896.7996.797,584,700
08 sept 202398.1098.1397.2897.6797.676,435,000
07 sept 202398.2698.7697.6497.9397.939,927,100
06 sept 202399.76100.3199.03100.18100.186,096,000
05 sept 2023101.50101.96100.23100.32100.326,698,700
01 sept 2023101.97102.96101.52102.36102.366,359,400
01 sept 20230.34 Dividendo
31 ago 2023102.62102.89101.61101.71101.377,046,200
30 ago 2023101.64102.81101.51102.10101.764,822,100
29 ago 2023100.03102.1699.72101.77101.438,641,600
28 ago 202399.59100.0698.8799.6399.306,006,600
25 ago 202398.5099.0997.8198.8498.517,290,600
24 ago 202398.7099.1997.5697.6397.3010,310,000
23 ago 202396.9899.1996.5598.7598.4220,909,100
22 ago 2023100.96102.37100.73101.46101.129,820,100
21 ago 2023105.47105.48102.63102.86102.526,697,600
18 ago 2023103.83105.05103.76104.81104.465,835,200
17 ago 2023107.43107.83104.78105.05104.705,692,800
16 ago 2023106.07108.38106.07106.53106.175,953,100
15 ago 2023106.07106.82105.60106.55106.196,197,600
14 ago 2023107.92108.30107.07107.64107.285,305,200
11 ago 2023108.90109.53107.86108.09107.735,104,300
10 ago 2023110.31111.95108.52109.03108.677,276,500
09 ago 2023109.79110.02108.30109.69109.324,328,600
08 ago 2023109.63109.89107.35109.69109.325,851,900
07 ago 2023109.87110.94109.18110.48110.114,887,300
04 ago 2023108.71110.31108.24108.81108.455,617,600
03 ago 2023107.00109.09106.65108.64108.285,084,300
02 ago 2023108.28108.52107.45107.51107.156,213,200
01 ago 2023110.00110.53109.14109.40109.034,566,700
31 jul 2023109.41110.85109.05110.39110.026,406,000
28 jul 2023108.11108.96107.63108.62108.265,988,300
27 jul 2023109.83110.23107.40107.67107.316,544,600
26 jul 2023108.30109.59107.95109.30108.935,148,900
25 jul 2023108.28108.85107.39108.30107.947,692,800
24 jul 2023110.41110.55108.51108.77108.416,787,600
21 jul 2023108.00109.29107.51109.06108.706,630,200
20 jul 2023109.57110.02107.48107.53107.176,458,000
19 jul 2023109.08110.25108.58109.88109.515,027,100
18 jul 2023108.58110.34108.31109.72109.355,717,900
17 jul 2023107.26109.10106.76108.71108.356,682,900
14 jul 2023107.94108.64107.19107.95107.596,932,300
13 jul 2023109.07109.13107.68107.84107.486,692,300
12 jul 2023108.53109.09107.22107.76107.408,305,000
11 jul 2023105.65107.62105.62107.39107.035,457,200
10 jul 2023104.48106.31104.25105.78105.435,374,600
07 jul 2023104.80105.47104.03104.46104.117,460,200
06 jul 2023105.29106.09103.67105.10104.759,923,500
05 jul 2023108.62108.91106.54107.10106.7410,405,300
03 jul 2023111.06111.30109.11109.11108.755,734,200
30 jun 2023111.59112.25109.80110.37110.0019,614,400
29 jun 2023113.60114.27112.61113.37112.9912,465,500
28 jun 2023113.34113.75112.12113.03112.656,766,000
27 jun 2023112.53114.18112.43113.61113.237,138,600
26 jun 2023109.67112.21109.67111.74111.376,887,100
23 jun 2023107.75110.29107.30109.52109.1514,324,200
22 jun 2023110.82111.25109.78110.46110.096,002,900
21 jun 2023109.13110.36108.71109.98109.618,377,800
20 jun 2023111.41112.82108.96109.54109.1710,602,400
16 jun 2023114.00114.76113.06113.59113.2114,443,700
15 jun 2023111.83112.82110.16112.41112.0310,374,200
14 jun 2023107.48113.40107.48112.86112.4817,415,500
13 jun 2023107.14107.48106.29106.78106.428,460,500
12 jun 2023106.29106.85104.60106.83106.477,964,600
09 jun 2023105.91106.28105.35105.86105.515,795,200
08 jun 2023107.16107.52105.67106.20105.849,137,600
07 jun 2023106.04108.24105.42107.09106.7311,123,900
06 jun 2023105.49106.75105.20106.19105.847,896,300
05 jun 2023107.88107.88105.18105.20104.857,434,000
02 jun 2023107.63108.42106.13107.78107.4211,835,000
02 jun 20230.34 Dividendo
01 jun 2023104.18104.60102.90103.63102.9412,025,200
31 may 2023105.70106.17104.83105.26104.5621,465,200
30 may 2023108.40108.88106.27106.52105.829,335,200
26 may 2023107.00108.45107.00107.51106.807,911,200
25 may 2023108.35108.97107.42107.48106.776,729,800
24 may 2023109.00109.10107.20108.29107.578,503,200
23 may 2023109.77111.06108.19108.78108.0611,790,400
22 may 2023112.85112.85110.02110.18109.4512,710,300
19 may 2023114.56115.49113.10114.76114.0011,672,400
18 may 2023117.43119.15116.85118.87118.085,970,500
17 may 2023116.38117.13115.25116.98116.217,765,400
16 may 2023117.50117.84116.12116.48115.718,306,400
15 may 2023119.82119.99118.01119.83119.045,518,200
12 may 2023120.99121.20119.03120.21119.426,571,800
11 may 2023123.45123.86121.90122.22121.415,923,100
*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...