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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
29 sept 2023	99.37	99.47	94.62	95.62	95.62	34,920,400
28 sept 2023	89.10	89.78	88.66	89.63	89.63	16,315,600
27 sept 2023	90.56	90.70	89.21	89.42	89.42	7,631,000
26 sept 2023	90.00	90.70	89.78	90.17	90.17	8,060,500
25 sept 2023	90.00	90.85	89.79	90.60	90.60	8,291,700
22 sept 2023	91.58	92.33	90.55	90.85	90.85	9,289,400
21 sept 2023	93.42	93.49	91.48	91.59	91.59	7,958,600
20 sept 2023	93.97	95.40	93.83	94.04	94.04	10,274,200
19 sept 2023	95.04	95.49	94.41	94.62	94.62	9,386,600
18 sept 2023	96.00	96.37	95.28	95.51	95.51	6,946,300
15 sept 2023	98.15	98.15	96.13	96.26	96.26	10,465,700
14 sept 2023	96.72	97.68	95.90	97.19	97.19	7,075,300
13 sept 2023	96.30	97.20	95.66	96.13	96.13	7,140,700
12 sept 2023	96.99	97.17	96.18	96.30	96.30	6,307,700
11 sept 2023	98.33	98.38	96.58	96.79	96.79	7,584,700
08 sept 2023	98.10	98.13	97.28	97.67	97.67	6,435,000
07 sept 2023	98.26	98.76	97.64	97.93	97.93	9,927,100
06 sept 2023	99.76	100.31	99.03	100.18	100.18	6,096,000
05 sept 2023	101.50	101.96	100.23	100.32	100.32	6,698,700
01 sept 2023	101.97	102.96	101.52	102.36	102.36	6,359,400
01 sept 2023	0.34 Dividendo
31 ago 2023	102.62	102.89	101.61	101.71	101.37	7,046,200
30 ago 2023	101.64	102.81	101.51	102.10	101.76	4,822,100
29 ago 2023	100.03	102.16	99.72	101.77	101.43	8,641,600
28 ago 2023	99.59	100.06	98.87	99.63	99.30	6,006,600
25 ago 2023	98.50	99.09	97.81	98.84	98.51	7,290,600
24 ago 2023	98.70	99.19	97.56	97.63	97.30	10,310,000
23 ago 2023	96.98	99.19	96.55	98.75	98.42	20,909,100
22 ago 2023	100.96	102.37	100.73	101.46	101.12	9,820,100
21 ago 2023	105.47	105.48	102.63	102.86	102.52	6,697,600
18 ago 2023	103.83	105.05	103.76	104.81	104.46	5,835,200
17 ago 2023	107.43	107.83	104.78	105.05	104.70	5,692,800
16 ago 2023	106.07	108.38	106.07	106.53	106.17	5,953,100
15 ago 2023	106.07	106.82	105.60	106.55	106.19	6,197,600
14 ago 2023	107.92	108.30	107.07	107.64	107.28	5,305,200
11 ago 2023	108.90	109.53	107.86	108.09	107.73	5,104,300
10 ago 2023	110.31	111.95	108.52	109.03	108.67	7,276,500
09 ago 2023	109.79	110.02	108.30	109.69	109.32	4,328,600
08 ago 2023	109.63	109.89	107.35	109.69	109.32	5,851,900
07 ago 2023	109.87	110.94	109.18	110.48	110.11	4,887,300
04 ago 2023	108.71	110.31	108.24	108.81	108.45	5,617,600
03 ago 2023	107.00	109.09	106.65	108.64	108.28	5,084,300
02 ago 2023	108.28	108.52	107.45	107.51	107.15	6,213,200
01 ago 2023	110.00	110.53	109.14	109.40	109.03	4,566,700
31 jul 2023	109.41	110.85	109.05	110.39	110.02	6,406,000
28 jul 2023	108.11	108.96	107.63	108.62	108.26	5,988,300
27 jul 2023	109.83	110.23	107.40	107.67	107.31	6,544,600
26 jul 2023	108.30	109.59	107.95	109.30	108.93	5,148,900
25 jul 2023	108.28	108.85	107.39	108.30	107.94	7,692,800
24 jul 2023	110.41	110.55	108.51	108.77	108.41	6,787,600
21 jul 2023	108.00	109.29	107.51	109.06	108.70	6,630,200
20 jul 2023	109.57	110.02	107.48	107.53	107.17	6,458,000
19 jul 2023	109.08	110.25	108.58	109.88	109.51	5,027,100
18 jul 2023	108.58	110.34	108.31	109.72	109.35	5,717,900
17 jul 2023	107.26	109.10	106.76	108.71	108.35	6,682,900
14 jul 2023	107.94	108.64	107.19	107.95	107.59	6,932,300
13 jul 2023	109.07	109.13	107.68	107.84	107.48	6,692,300
12 jul 2023	108.53	109.09	107.22	107.76	107.40	8,305,000
11 jul 2023	105.65	107.62	105.62	107.39	107.03	5,457,200
10 jul 2023	104.48	106.31	104.25	105.78	105.43	5,374,600
07 jul 2023	104.80	105.47	104.03	104.46	104.11	7,460,200
06 jul 2023	105.29	106.09	103.67	105.10	104.75	9,923,500
05 jul 2023	108.62	108.91	106.54	107.10	106.74	10,405,300
03 jul 2023	111.06	111.30	109.11	109.11	108.75	5,734,200
30 jun 2023	111.59	112.25	109.80	110.37	110.00	19,614,400
29 jun 2023	113.60	114.27	112.61	113.37	112.99	12,465,500
28 jun 2023	113.34	113.75	112.12	113.03	112.65	6,766,000
27 jun 2023	112.53	114.18	112.43	113.61	113.23	7,138,600
26 jun 2023	109.67	112.21	109.67	111.74	111.37	6,887,100
23 jun 2023	107.75	110.29	107.30	109.52	109.15	14,324,200
22 jun 2023	110.82	111.25	109.78	110.46	110.09	6,002,900
21 jun 2023	109.13	110.36	108.71	109.98	109.61	8,377,800
20 jun 2023	111.41	112.82	108.96	109.54	109.17	10,602,400
16 jun 2023	114.00	114.76	113.06	113.59	113.21	14,443,700
15 jun 2023	111.83	112.82	110.16	112.41	112.03	10,374,200
14 jun 2023	107.48	113.40	107.48	112.86	112.48	17,415,500
13 jun 2023	107.14	107.48	106.29	106.78	106.42	8,460,500
12 jun 2023	106.29	106.85	104.60	106.83	106.47	7,964,600
09 jun 2023	105.91	106.28	105.35	105.86	105.51	5,795,200
08 jun 2023	107.16	107.52	105.67	106.20	105.84	9,137,600
07 jun 2023	106.04	108.24	105.42	107.09	106.73	11,123,900
06 jun 2023	105.49	106.75	105.20	106.19	105.84	7,896,300
05 jun 2023	107.88	107.88	105.18	105.20	104.85	7,434,000
02 jun 2023	107.63	108.42	106.13	107.78	107.42	11,835,000
02 jun 2023	0.34 Dividendo
01 jun 2023	104.18	104.60	102.90	103.63	102.94	12,025,200
31 may 2023	105.70	106.17	104.83	105.26	104.56	21,465,200
30 may 2023	108.40	108.88	106.27	106.52	105.82	9,335,200
26 may 2023	107.00	108.45	107.00	107.51	106.80	7,911,200
25 may 2023	108.35	108.97	107.42	107.48	106.77	6,729,800
24 may 2023	109.00	109.10	107.20	108.29	107.57	8,503,200
23 may 2023	109.77	111.06	108.19	108.78	108.06	11,790,400
22 may 2023	112.85	112.85	110.02	110.18	109.45	12,710,300
19 may 2023	114.56	115.49	113.10	114.76	114.00	11,672,400
18 may 2023	117.43	119.15	116.85	118.87	118.08	5,970,500
17 may 2023	116.38	117.13	115.25	116.98	116.21	7,765,400
16 may 2023	117.50	117.84	116.12	116.48	115.71	8,306,400
15 may 2023	119.82	119.99	118.01	119.83	119.04	5,518,200
12 may 2023	120.99	121.20	119.03	120.21	119.42	6,571,800
11 may 2023	123.45	123.86	121.90	122.22	121.41	5,923,100
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...

S&P 5004,288.05-11.65(-0.27%)

Dow Jones33,507.50-158.84(-0.47%)

Nasdaq13,219.32+18.05(+0.14%)

Russell 20001,785.10-9.21(-0.51%)

Petróleo90.77-0.94(-1.02%)

Oro1,864.60-14.00(-0.75%)

NIKE, Inc. (NKE)

S&P 500
4,288.05
-11.65(-0.27%)

Dow Jones
33,507.50
-158.84(-0.47%)

Nasdaq
13,219.32
+18.05(+0.14%)

Russell 2000
1,785.10
-9.21(-0.51%)

Petróleo
90.77
-0.94(-1.02%)

Oro
1,864.60
-14.00(-0.75%)