ServiceNow, Inc. (NOW)
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:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 753.97 | 757.25 | 739.13 | 746.29 | 746.29 | 1,576,681 |
| 23 abr 2024 | 727.20 | 743.67 | 727.20 | 740.95 | 740.95 | 1,164,900 |
| 22 abr 2024 | 723.25 | 724.99 | 710.62 | 721.95 | 721.95 | 1,464,200 |
| 19 abr 2024 | 725.00 | 726.03 | 708.53 | 713.91 | 713.91 | 1,536,800 |
| 18 abr 2024 | 736.90 | 739.89 | 727.35 | 731.36 | 731.36 | 788,700 |
| 17 abr 2024 | 746.78 | 748.99 | 734.95 | 736.45 | 736.45 | 721,500 |
| 16 abr 2024 | 738.00 | 749.00 | 735.34 | 744.78 | 744.78 | 1,085,800 |
| 15 abr 2024 | 769.00 | 771.63 | 735.46 | 735.81 | 735.81 | 1,171,600 |
| 12 abr 2024 | 762.20 | 774.96 | 760.95 | 768.71 | 768.71 | 959,900 |
| 11 abr 2024 | 770.00 | 775.98 | 761.40 | 771.34 | 771.34 | 748,300 |
| 10 abr 2024 | 769.00 | 774.95 | 764.10 | 769.19 | 769.19 | 860,800 |
| 09 abr 2024 | 793.27 | 795.44 | 771.53 | 782.22 | 782.22 | 790,600 |
| 08 abr 2024 | 783.34 | 789.99 | 772.41 | 785.60 | 785.60 | 999,200 |
| 05 abr 2024 | 758.43 | 791.88 | 758.43 | 783.50 | 783.50 | 1,285,100 |
| 04 abr 2024 | 768.40 | 782.25 | 757.42 | 757.55 | 757.55 | 1,022,000 |
| 03 abr 2024 | 752.50 | 764.70 | 751.50 | 759.16 | 759.16 | 564,200 |
| 02 abr 2024 | 755.09 | 759.66 | 748.23 | 757.00 | 757.00 | 769,000 |
| 01 abr 2024 | 763.99 | 773.09 | 759.07 | 768.37 | 768.37 | 716,400 |
| 28 mar 2024 | 759.65 | 768.76 | 755.75 | 762.40 | 762.40 | 1,083,700 |
| 27 mar 2024 | 783.83 | 786.33 | 753.50 | 759.00 | 759.00 | 1,401,500 |
| 26 mar 2024 | 778.99 | 788.80 | 776.51 | 778.57 | 778.57 | 910,100 |
| 25 mar 2024 | 768.05 | 775.91 | 759.26 | 774.64 | 774.64 | 720,800 |
| 22 mar 2024 | 774.74 | 779.89 | 769.32 | 774.15 | 774.15 | 885,100 |
| 21 mar 2024 | 780.00 | 785.88 | 771.58 | 773.18 | 773.18 | 1,262,500 |
| 20 mar 2024 | 760.62 | 768.18 | 755.05 | 767.56 | 767.56 | 703,500 |
| 19 mar 2024 | 750.00 | 758.32 | 742.80 | 756.94 | 756.94 | 1,224,300 |
| 18 mar 2024 | 750.00 | 759.69 | 748.12 | 755.80 | 755.80 | 944,700 |
| 15 mar 2024 | 761.56 | 762.00 | 736.00 | 743.91 | 743.91 | 2,538,300 |
| 14 mar 2024 | 788.13 | 790.00 | 773.12 | 779.49 | 779.49 | 886,100 |
| 13 mar 2024 | 795.06 | 807.77 | 775.00 | 776.88 | 776.88 | 1,225,400 |
| 12 mar 2024 | 764.32 | 793.00 | 762.98 | 789.56 | 789.56 | 1,530,300 |
| 11 mar 2024 | 752.00 | 759.20 | 744.48 | 756.74 | 756.74 | 912,100 |
| 08 mar 2024 | 769.10 | 777.57 | 750.23 | 757.68 | 757.68 | 1,026,600 |
| 07 mar 2024 | 748.47 | 768.93 | 735.27 | 768.08 | 768.08 | 1,586,900 |
| 06 mar 2024 | 750.51 | 752.39 | 732.65 | 741.06 | 741.06 | 1,347,000 |
| 05 mar 2024 | 766.23 | 767.22 | 730.15 | 740.15 | 740.15 | 1,957,500 |
| 04 mar 2024 | 773.00 | 777.88 | 764.74 | 776.09 | 776.09 | 986,700 |
| 01 mar 2024 | 772.00 | 778.30 | 768.37 | 773.63 | 773.63 | 882,600 |
| 29 feb 2024 | 767.05 | 773.32 | 762.98 | 771.34 | 771.34 | 1,486,200 |
| 28 feb 2024 | 763.51 | 763.73 | 754.00 | 759.79 | 759.79 | 1,266,700 |
| 27 feb 2024 | 782.26 | 783.99 | 756.96 | 767.14 | 767.14 | 1,414,000 |
| 26 feb 2024 | 774.69 | 790.59 | 774.50 | 779.66 | 779.66 | 1,120,800 |
| 23 feb 2024 | 775.35 | 784.97 | 766.58 | 770.97 | 770.97 | 1,297,200 |
| 22 feb 2024 | 775.00 | 791.87 | 767.63 | 769.21 | 769.21 | 2,146,200 |
| 21 feb 2024 | 736.99 | 748.58 | 730.52 | 747.94 | 747.94 | 877,200 |
| 20 feb 2024 | 753.08 | 759.28 | 737.74 | 752.84 | 752.84 | 1,485,500 |
| 16 feb 2024 | 774.27 | 779.50 | 764.67 | 765.00 | 765.00 | 1,141,000 |
| 15 feb 2024 | 795.00 | 798.45 | 779.87 | 780.00 | 780.00 | 1,056,600 |
| 14 feb 2024 | 785.00 | 792.28 | 776.29 | 792.00 | 792.00 | 774,100 |
| 13 feb 2024 | 765.00 | 780.48 | 750.23 | 773.76 | 773.76 | 1,785,900 |
| 12 feb 2024 | 814.10 | 815.00 | 782.85 | 787.35 | 787.35 | 1,241,200 |
| 09 feb 2024 | 802.35 | 815.32 | 802.35 | 812.94 | 812.94 | 909,500 |
| 08 feb 2024 | 792.00 | 800.30 | 790.84 | 799.41 | 799.41 | 893,000 |
| 07 feb 2024 | 782.81 | 793.47 | 782.60 | 790.39 | 790.39 | 911,700 |
| 06 feb 2024 | 788.88 | 789.10 | 765.88 | 777.45 | 777.45 | 1,097,500 |
| 05 feb 2024 | 782.00 | 786.45 | 771.12 | 784.84 | 784.84 | 1,080,500 |
| 02 feb 2024 | 773.97 | 787.00 | 772.10 | 781.30 | 781.30 | 974,200 |
| 01 feb 2024 | 769.09 | 772.93 | 764.06 | 771.00 | 771.00 | 886,300 |
| 31 ene 2024 | 777.89 | 777.89 | 757.53 | 765.40 | 765.40 | 1,364,400 |
| 30 ene 2024 | 787.33 | 789.92 | 778.96 | 785.73 | 785.73 | 1,081,200 |
| 29 ene 2024 | 769.32 | 788.05 | 769.00 | 787.24 | 787.24 | 1,330,600 |
| 26 ene 2024 | 767.10 | 783.83 | 764.52 | 769.44 | 769.44 | 1,799,900 |
| 25 ene 2024 | 780.00 | 783.88 | 757.29 | 766.69 | 766.69 | 3,127,600 |
| 24 ene 2024 | 770.90 | 775.96 | 761.27 | 763.42 | 763.42 | 2,817,100 |
| 23 ene 2024 | 752.15 | 754.37 | 743.05 | 753.42 | 753.42 | 1,144,600 |
| 22 ene 2024 | 760.19 | 766.81 | 752.06 | 752.45 | 752.45 | 1,625,000 |
| 19 ene 2024 | 750.44 | 753.16 | 744.82 | 749.11 | 749.11 | 1,354,300 |
| 18 ene 2024 | 742.42 | 747.48 | 735.47 | 745.96 | 745.96 | 1,298,200 |
| 17 ene 2024 | 726.00 | 728.99 | 714.31 | 727.54 | 727.54 | 673,800 |
| 16 ene 2024 | 730.00 | 734.00 | 725.01 | 727.56 | 727.56 | 935,100 |
| 12 ene 2024 | 724.80 | 731.00 | 718.76 | 729.18 | 729.18 | 832,600 |
| 11 ene 2024 | 722.56 | 734.30 | 718.41 | 726.46 | 726.46 | 1,230,700 |
| 10 ene 2024 | 707.50 | 716.92 | 701.25 | 714.30 | 714.30 | 1,011,900 |
| 09 ene 2024 | 693.86 | 701.20 | 691.00 | 698.67 | 698.67 | 984,100 |
| 08 ene 2024 | 684.24 | 697.82 | 682.46 | 696.26 | 696.26 | 1,198,200 |
| 05 ene 2024 | 672.13 | 680.78 | 672.13 | 676.16 | 676.16 | 723,600 |
| 04 ene 2024 | 674.77 | 679.19 | 671.22 | 671.87 | 671.87 | 914,300 |
| 03 ene 2024 | 675.76 | 687.44 | 674.03 | 675.30 | 675.30 | 883,000 |
| 02 ene 2024 | 697.05 | 699.36 | 675.43 | 687.52 | 687.52 | 1,130,900 |
| 29 dic 2023 | 707.00 | 711.59 | 700.56 | 706.49 | 706.49 | 925,200 |
| 28 dic 2023 | 706.64 | 707.53 | 701.33 | 702.46 | 702.46 | 502,100 |
| 27 dic 2023 | 701.31 | 704.51 | 699.10 | 703.76 | 703.76 | 389,700 |
| 26 dic 2023 | 700.17 | 704.56 | 698.71 | 701.23 | 701.23 | 463,900 |
| 22 dic 2023 | 703.85 | 703.85 | 694.42 | 697.55 | 697.55 | 492,600 |
| 21 dic 2023 | 700.75 | 703.55 | 690.97 | 700.76 | 700.76 | 787,100 |
| 20 dic 2023 | 704.07 | 707.86 | 693.60 | 693.80 | 693.80 | 941,100 |
| 19 dic 2023 | 705.70 | 708.49 | 700.00 | 707.71 | 707.71 | 905,300 |
| 18 dic 2023 | 702.02 | 709.30 | 695.94 | 703.72 | 703.72 | 1,123,300 |
| 15 dic 2023 | 675.26 | 699.81 | 674.02 | 698.24 | 698.24 | 2,182,600 |
| 14 dic 2023 | 710.00 | 712.10 | 678.00 | 680.39 | 680.39 | 3,023,200 |
| 13 dic 2023 | 717.00 | 720.68 | 710.05 | 715.64 | 715.64 | 1,211,700 |
| 12 dic 2023 | 705.12 | 717.87 | 704.48 | 716.48 | 716.48 | 903,500 |
| 11 dic 2023 | 699.11 | 708.87 | 698.20 | 705.12 | 705.12 | 1,058,700 |
| 08 dic 2023 | 689.45 | 701.11 | 688.56 | 699.08 | 699.08 | 1,083,700 |
| 07 dic 2023 | 685.60 | 689.25 | 680.30 | 687.68 | 687.68 | 651,200 |
| 06 dic 2023 | 690.00 | 695.39 | 685.73 | 686.23 | 686.23 | 800,900 |
| 05 dic 2023 | 679.43 | 689.64 | 677.24 | 688.22 | 688.22 | 915,000 |
| 04 dic 2023 | 684.00 | 693.99 | 680.71 | 687.62 | 687.62 | 1,166,100 |
| 01 dic 2023 | 685.45 | 694.77 | 683.28 | 690.79 | 690.79 | 1,453,300 |
| 30 nov 2023 | 682.00 | 688.89 | 678.82 | 685.74 | 685.74 | 1,832,900 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.