U.S. Markets closed

NIKE, Inc. (NKE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
122.64+2.54 (+2.11%)
Al cierre: 04:00PM EDT
122.70 +0.06 (+0.05%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
01 abr 2022 - 01 abr 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 mar 2023120.92122.71120.60122.64122.645,658,600
30 mar 2023121.03121.44119.34120.10120.104,578,900
29 mar 2023118.64120.57118.49120.49120.495,644,000
28 mar 2023117.95118.44116.85117.87117.874,461,400
27 mar 2023121.02121.07117.61117.81117.816,564,200
24 mar 2023120.23121.00119.32120.71120.716,158,800
23 mar 2023120.47123.27119.47120.97120.977,628,100
22 mar 2023123.66125.26119.33119.50119.5017,625,500
21 mar 2023123.50126.06122.97125.61125.6115,078,800
20 mar 2023120.99122.68119.81121.20121.207,594,100
17 mar 2023121.17121.73118.67120.39120.3912,863,200
16 mar 2023116.86120.81116.61120.65120.655,658,700
15 mar 2023116.32118.63115.81118.17118.176,599,200
14 mar 2023119.00119.49117.23119.00119.006,050,800
13 mar 2023115.82118.29115.79116.86116.866,038,200
10 mar 2023118.83118.99116.64117.49117.495,978,400
09 mar 2023120.08121.86117.55117.87117.875,635,900
08 mar 2023119.27120.04118.73119.86119.864,175,200
07 mar 2023120.20121.02119.23119.59119.595,345,700
06 mar 2023121.13121.99119.96120.17120.175,183,800
03 mar 2023120.13121.04119.02120.94120.943,869,700
02 mar 2023117.55119.96117.55119.58119.584,443,200
01 mar 2023117.95119.79117.83118.58118.584,120,500
28 feb 2023118.74120.40117.85118.79118.798,414,100
27 feb 2023119.26119.82118.32118.53118.534,239,800
24 feb 2023117.97118.74117.34118.04118.044,693,000
23 feb 2023120.76120.76118.55119.96119.964,101,900
22 feb 2023121.10121.40119.64119.90119.905,022,000
21 feb 2023123.28124.00120.98121.10121.105,110,300
17 feb 2023123.71124.89123.44124.84124.845,161,500
16 feb 2023125.43127.21124.11124.38124.384,722,200
15 feb 2023124.90127.50124.90127.48127.485,687,900
14 feb 2023123.95126.36123.74126.20126.204,845,900
13 feb 2023122.82125.72122.46125.15125.155,689,800
10 feb 2023121.51122.64120.54122.23122.235,195,500
09 feb 2023124.71125.02121.50122.18122.185,929,000
08 feb 2023123.38124.10121.80122.91122.915,877,800
07 feb 2023123.96125.93123.25125.33125.335,288,900
06 feb 2023125.52126.10124.32125.73125.734,666,400
03 feb 2023126.79129.42126.44127.61127.614,930,200
02 feb 2023130.45131.31127.86129.06129.065,214,500
01 feb 2023127.90130.22126.22129.50129.506,387,900
31 ene 2023126.42127.85126.01127.33127.337,686,900
30 ene 2023126.50127.56126.21126.37126.376,494,600
27 ene 2023127.07128.58126.70127.53127.535,730,000
26 ene 2023128.46128.99126.01127.53127.535,838,800
25 ene 2023125.86127.01124.83126.82126.825,933,700
24 ene 2023126.81128.01120.45126.83126.835,486,200
23 ene 2023126.90128.75126.54128.29128.295,581,600
20 ene 2023124.68126.64124.04126.62126.625,673,200
19 ene 2023124.79125.44123.61124.53124.535,273,500
18 ene 2023127.80128.59126.00126.43126.436,828,800
17 ene 2023128.00129.05127.83128.14128.146,172,200
13 ene 2023126.66129.23126.66128.85128.854,856,500
12 ene 2023128.35128.46126.46127.89127.898,366,400
11 ene 2023126.32128.26126.01127.94127.946,989,200
10 ene 2023125.21126.33124.37125.84125.845,899,900
09 ene 2023125.00126.61124.55124.85124.859,397,900
06 ene 2023122.00125.36121.77124.53124.5310,080,700
05 ene 2023120.28122.34120.08120.62120.626,046,700
04 ene 2023119.96122.23119.53121.21121.218,550,700
03 ene 2023118.55119.49117.44118.75118.758,124,800
30 dic 2022116.56117.25115.77117.01117.014,355,500
29 dic 2022116.08118.07115.80117.35117.354,588,600
28 dic 2022117.58118.24114.96114.98114.985,437,800
27 dic 2022116.47118.20115.82117.56117.566,661,100
23 dic 2022116.11117.17115.78116.25116.256,603,700
22 dic 2022114.29116.82114.06116.71116.7117,147,600
21 dic 2022116.76119.18115.34115.78115.7832,777,300
20 dic 2022103.00103.40101.68103.21103.2117,147,900
19 dic 2022104.99105.51102.45103.05103.0510,620,300
16 dic 2022106.87107.61105.12105.95105.9514,083,600
15 dic 2022109.19109.62107.73108.51108.517,500,700
14 dic 2022113.70114.12110.23111.45111.457,528,500
13 dic 2022115.61116.45111.25112.85112.858,655,300
12 dic 2022110.10112.17109.71112.07112.076,426,000
09 dic 2022110.22111.38109.26109.42109.425,677,700
08 dic 2022108.60111.49108.46111.36111.366,192,800
07 dic 2022107.32109.12107.06108.33108.335,751,500
06 dic 2022109.65110.53106.75107.93107.937,086,100
05 dic 2022111.02111.13109.19109.62109.626,220,100
02 dic 2022108.65112.71108.34112.20112.205,892,000
01 dic 2022110.09111.86109.55111.11111.117,822,900
30 nov 2022107.08109.69105.45109.69109.6916,251,000
29 nov 2022105.37106.82105.12106.25106.258,494,400
28 nov 2022105.25106.30104.65104.96104.966,967,400
25 nov 2022106.45107.18105.56105.96105.963,426,100
23 nov 2022106.00106.98105.23106.65106.653,873,100
22 nov 2022104.62106.16103.84105.97105.975,313,200
21 nov 2022104.61105.48103.60103.83103.834,774,800
18 nov 2022107.63107.72104.17105.42105.425,498,900
17 nov 2022104.11105.40102.92105.36105.365,252,900
16 nov 2022105.25106.60104.77105.23105.235,998,700
15 nov 2022107.99109.31105.53106.71106.717,242,900
14 nov 2022105.20106.44104.32104.39104.397,134,900
11 nov 2022100.31107.21100.14106.09106.0912,597,500
10 nov 202296.3399.6896.2399.4999.499,361,000
09 nov 202292.6793.9091.9692.1092.106,550,900
08 nov 202294.4496.0392.9493.7593.757,017,800
07 nov 202296.3196.8792.6793.4493.449,094,500
*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...