NIKE, Inc. (NKE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 abr 2022 - 01 abr 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 mar 2023 | 120.92 | 122.71 | 120.60 | 122.64 | 122.64 | 5,658,600 |
| 30 mar 2023 | 121.03 | 121.44 | 119.34 | 120.10 | 120.10 | 4,578,900 |
| 29 mar 2023 | 118.64 | 120.57 | 118.49 | 120.49 | 120.49 | 5,644,000 |
| 28 mar 2023 | 117.95 | 118.44 | 116.85 | 117.87 | 117.87 | 4,461,400 |
| 27 mar 2023 | 121.02 | 121.07 | 117.61 | 117.81 | 117.81 | 6,564,200 |
| 24 mar 2023 | 120.23 | 121.00 | 119.32 | 120.71 | 120.71 | 6,158,800 |
| 23 mar 2023 | 120.47 | 123.27 | 119.47 | 120.97 | 120.97 | 7,628,100 |
| 22 mar 2023 | 123.66 | 125.26 | 119.33 | 119.50 | 119.50 | 17,625,500 |
| 21 mar 2023 | 123.50 | 126.06 | 122.97 | 125.61 | 125.61 | 15,078,800 |
| 20 mar 2023 | 120.99 | 122.68 | 119.81 | 121.20 | 121.20 | 7,594,100 |
| 17 mar 2023 | 121.17 | 121.73 | 118.67 | 120.39 | 120.39 | 12,863,200 |
| 16 mar 2023 | 116.86 | 120.81 | 116.61 | 120.65 | 120.65 | 5,658,700 |
| 15 mar 2023 | 116.32 | 118.63 | 115.81 | 118.17 | 118.17 | 6,599,200 |
| 14 mar 2023 | 119.00 | 119.49 | 117.23 | 119.00 | 119.00 | 6,050,800 |
| 13 mar 2023 | 115.82 | 118.29 | 115.79 | 116.86 | 116.86 | 6,038,200 |
| 10 mar 2023 | 118.83 | 118.99 | 116.64 | 117.49 | 117.49 | 5,978,400 |
| 09 mar 2023 | 120.08 | 121.86 | 117.55 | 117.87 | 117.87 | 5,635,900 |
| 08 mar 2023 | 119.27 | 120.04 | 118.73 | 119.86 | 119.86 | 4,175,200 |
| 07 mar 2023 | 120.20 | 121.02 | 119.23 | 119.59 | 119.59 | 5,345,700 |
| 06 mar 2023 | 121.13 | 121.99 | 119.96 | 120.17 | 120.17 | 5,183,800 |
| 03 mar 2023 | 120.13 | 121.04 | 119.02 | 120.94 | 120.94 | 3,869,700 |
| 02 mar 2023 | 117.55 | 119.96 | 117.55 | 119.58 | 119.58 | 4,443,200 |
| 01 mar 2023 | 117.95 | 119.79 | 117.83 | 118.58 | 118.58 | 4,120,500 |
| 28 feb 2023 | 118.74 | 120.40 | 117.85 | 118.79 | 118.79 | 8,414,100 |
| 27 feb 2023 | 119.26 | 119.82 | 118.32 | 118.53 | 118.53 | 4,239,800 |
| 24 feb 2023 | 117.97 | 118.74 | 117.34 | 118.04 | 118.04 | 4,693,000 |
| 23 feb 2023 | 120.76 | 120.76 | 118.55 | 119.96 | 119.96 | 4,101,900 |
| 22 feb 2023 | 121.10 | 121.40 | 119.64 | 119.90 | 119.90 | 5,022,000 |
| 21 feb 2023 | 123.28 | 124.00 | 120.98 | 121.10 | 121.10 | 5,110,300 |
| 17 feb 2023 | 123.71 | 124.89 | 123.44 | 124.84 | 124.84 | 5,161,500 |
| 16 feb 2023 | 125.43 | 127.21 | 124.11 | 124.38 | 124.38 | 4,722,200 |
| 15 feb 2023 | 124.90 | 127.50 | 124.90 | 127.48 | 127.48 | 5,687,900 |
| 14 feb 2023 | 123.95 | 126.36 | 123.74 | 126.20 | 126.20 | 4,845,900 |
| 13 feb 2023 | 122.82 | 125.72 | 122.46 | 125.15 | 125.15 | 5,689,800 |
| 10 feb 2023 | 121.51 | 122.64 | 120.54 | 122.23 | 122.23 | 5,195,500 |
| 09 feb 2023 | 124.71 | 125.02 | 121.50 | 122.18 | 122.18 | 5,929,000 |
| 08 feb 2023 | 123.38 | 124.10 | 121.80 | 122.91 | 122.91 | 5,877,800 |
| 07 feb 2023 | 123.96 | 125.93 | 123.25 | 125.33 | 125.33 | 5,288,900 |
| 06 feb 2023 | 125.52 | 126.10 | 124.32 | 125.73 | 125.73 | 4,666,400 |
| 03 feb 2023 | 126.79 | 129.42 | 126.44 | 127.61 | 127.61 | 4,930,200 |
| 02 feb 2023 | 130.45 | 131.31 | 127.86 | 129.06 | 129.06 | 5,214,500 |
| 01 feb 2023 | 127.90 | 130.22 | 126.22 | 129.50 | 129.50 | 6,387,900 |
| 31 ene 2023 | 126.42 | 127.85 | 126.01 | 127.33 | 127.33 | 7,686,900 |
| 30 ene 2023 | 126.50 | 127.56 | 126.21 | 126.37 | 126.37 | 6,494,600 |
| 27 ene 2023 | 127.07 | 128.58 | 126.70 | 127.53 | 127.53 | 5,730,000 |
| 26 ene 2023 | 128.46 | 128.99 | 126.01 | 127.53 | 127.53 | 5,838,800 |
| 25 ene 2023 | 125.86 | 127.01 | 124.83 | 126.82 | 126.82 | 5,933,700 |
| 24 ene 2023 | 126.81 | 128.01 | 120.45 | 126.83 | 126.83 | 5,486,200 |
| 23 ene 2023 | 126.90 | 128.75 | 126.54 | 128.29 | 128.29 | 5,581,600 |
| 20 ene 2023 | 124.68 | 126.64 | 124.04 | 126.62 | 126.62 | 5,673,200 |
| 19 ene 2023 | 124.79 | 125.44 | 123.61 | 124.53 | 124.53 | 5,273,500 |
| 18 ene 2023 | 127.80 | 128.59 | 126.00 | 126.43 | 126.43 | 6,828,800 |
| 17 ene 2023 | 128.00 | 129.05 | 127.83 | 128.14 | 128.14 | 6,172,200 |
| 13 ene 2023 | 126.66 | 129.23 | 126.66 | 128.85 | 128.85 | 4,856,500 |
| 12 ene 2023 | 128.35 | 128.46 | 126.46 | 127.89 | 127.89 | 8,366,400 |
| 11 ene 2023 | 126.32 | 128.26 | 126.01 | 127.94 | 127.94 | 6,989,200 |
| 10 ene 2023 | 125.21 | 126.33 | 124.37 | 125.84 | 125.84 | 5,899,900 |
| 09 ene 2023 | 125.00 | 126.61 | 124.55 | 124.85 | 124.85 | 9,397,900 |
| 06 ene 2023 | 122.00 | 125.36 | 121.77 | 124.53 | 124.53 | 10,080,700 |
| 05 ene 2023 | 120.28 | 122.34 | 120.08 | 120.62 | 120.62 | 6,046,700 |
| 04 ene 2023 | 119.96 | 122.23 | 119.53 | 121.21 | 121.21 | 8,550,700 |
| 03 ene 2023 | 118.55 | 119.49 | 117.44 | 118.75 | 118.75 | 8,124,800 |
| 30 dic 2022 | 116.56 | 117.25 | 115.77 | 117.01 | 117.01 | 4,355,500 |
| 29 dic 2022 | 116.08 | 118.07 | 115.80 | 117.35 | 117.35 | 4,588,600 |
| 28 dic 2022 | 117.58 | 118.24 | 114.96 | 114.98 | 114.98 | 5,437,800 |
| 27 dic 2022 | 116.47 | 118.20 | 115.82 | 117.56 | 117.56 | 6,661,100 |
| 23 dic 2022 | 116.11 | 117.17 | 115.78 | 116.25 | 116.25 | 6,603,700 |
| 22 dic 2022 | 114.29 | 116.82 | 114.06 | 116.71 | 116.71 | 17,147,600 |
| 21 dic 2022 | 116.76 | 119.18 | 115.34 | 115.78 | 115.78 | 32,777,300 |
| 20 dic 2022 | 103.00 | 103.40 | 101.68 | 103.21 | 103.21 | 17,147,900 |
| 19 dic 2022 | 104.99 | 105.51 | 102.45 | 103.05 | 103.05 | 10,620,300 |
| 16 dic 2022 | 106.87 | 107.61 | 105.12 | 105.95 | 105.95 | 14,083,600 |
| 15 dic 2022 | 109.19 | 109.62 | 107.73 | 108.51 | 108.51 | 7,500,700 |
| 14 dic 2022 | 113.70 | 114.12 | 110.23 | 111.45 | 111.45 | 7,528,500 |
| 13 dic 2022 | 115.61 | 116.45 | 111.25 | 112.85 | 112.85 | 8,655,300 |
| 12 dic 2022 | 110.10 | 112.17 | 109.71 | 112.07 | 112.07 | 6,426,000 |
| 09 dic 2022 | 110.22 | 111.38 | 109.26 | 109.42 | 109.42 | 5,677,700 |
| 08 dic 2022 | 108.60 | 111.49 | 108.46 | 111.36 | 111.36 | 6,192,800 |
| 07 dic 2022 | 107.32 | 109.12 | 107.06 | 108.33 | 108.33 | 5,751,500 |
| 06 dic 2022 | 109.65 | 110.53 | 106.75 | 107.93 | 107.93 | 7,086,100 |
| 05 dic 2022 | 111.02 | 111.13 | 109.19 | 109.62 | 109.62 | 6,220,100 |
| 02 dic 2022 | 108.65 | 112.71 | 108.34 | 112.20 | 112.20 | 5,892,000 |
| 01 dic 2022 | 110.09 | 111.86 | 109.55 | 111.11 | 111.11 | 7,822,900 |
| 30 nov 2022 | 107.08 | 109.69 | 105.45 | 109.69 | 109.69 | 16,251,000 |
| 29 nov 2022 | 105.37 | 106.82 | 105.12 | 106.25 | 106.25 | 8,494,400 |
| 28 nov 2022 | 105.25 | 106.30 | 104.65 | 104.96 | 104.96 | 6,967,400 |
| 25 nov 2022 | 106.45 | 107.18 | 105.56 | 105.96 | 105.96 | 3,426,100 |
| 23 nov 2022 | 106.00 | 106.98 | 105.23 | 106.65 | 106.65 | 3,873,100 |
| 22 nov 2022 | 104.62 | 106.16 | 103.84 | 105.97 | 105.97 | 5,313,200 |
| 21 nov 2022 | 104.61 | 105.48 | 103.60 | 103.83 | 103.83 | 4,774,800 |
| 18 nov 2022 | 107.63 | 107.72 | 104.17 | 105.42 | 105.42 | 5,498,900 |
| 17 nov 2022 | 104.11 | 105.40 | 102.92 | 105.36 | 105.36 | 5,252,900 |
| 16 nov 2022 | 105.25 | 106.60 | 104.77 | 105.23 | 105.23 | 5,998,700 |
| 15 nov 2022 | 107.99 | 109.31 | 105.53 | 106.71 | 106.71 | 7,242,900 |
| 14 nov 2022 | 105.20 | 106.44 | 104.32 | 104.39 | 104.39 | 7,134,900 |
| 11 nov 2022 | 100.31 | 107.21 | 100.14 | 106.09 | 106.09 | 12,597,500 |
| 10 nov 2022 | 96.33 | 99.68 | 96.23 | 99.49 | 99.49 | 9,361,000 |
| 09 nov 2022 | 92.67 | 93.90 | 91.96 | 92.10 | 92.10 | 6,550,900 |
| 08 nov 2022 | 94.44 | 96.03 | 92.94 | 93.75 | 93.75 | 7,017,800 |
| 07 nov 2022 | 96.31 | 96.87 | 92.67 | 93.44 | 93.44 | 9,094,500 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
