NOW - ServiceNow, Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 jun 2023556.50563.62555.95559.96559.96974,521
05 jun 2023548.08559.86542.37556.71556.711,316,200
02 jun 2023546.00554.44541.28548.18548.181,278,200
01 jun 2023534.80550.62532.02542.96542.961,479,700
31 may 2023539.33548.26533.79544.78544.782,385,800
30 may 2023548.00556.58544.37549.12549.121,937,300
26 may 2023534.64549.56531.81537.46537.462,134,300
25 may 2023523.29539.80517.80531.78531.783,163,300
24 may 2023496.72506.26494.13502.55502.551,099,000
23 may 2023507.50511.78499.85500.14500.141,124,000
22 may 2023506.60517.09506.17511.39511.391,360,900
19 may 2023510.00511.73502.75510.30510.301,700,200
18 may 2023500.00512.61495.82510.17510.172,860,100
17 may 2023479.49494.94477.16492.92492.923,217,600
16 may 2023462.90478.00461.77468.24468.241,628,500
15 may 2023453.30464.65452.24463.14463.141,501,200
12 may 2023453.00457.47446.65455.20455.201,220,900
11 may 2023453.99455.46447.45452.57452.572,018,800
10 may 2023449.18459.99446.25454.14454.141,537,700
09 may 2023437.22445.84435.07441.39441.391,171,500
08 may 2023436.90439.57429.05438.99438.991,446,600
05 may 2023433.00439.67431.55434.80434.801,302,600
04 may 2023439.06442.54428.97430.51430.511,658,800
03 may 2023443.53446.90436.45437.08437.081,192,000
02 may 2023450.53451.00439.39443.68443.681,284,300
01 may 2023456.31456.31449.30450.41450.411,424,100
28 abr 2023454.24461.68449.20459.42459.422,360,100
27 abr 2023440.23458.65427.68454.34454.344,855,300
26 abr 2023450.00454.50445.88454.03454.032,891,100
25 abr 2023466.75468.25441.98442.28442.282,058,600
24 abr 2023474.00476.60465.25473.00473.001,223,300
21 abr 2023470.19474.16465.11473.31473.311,091,900
20 abr 2023473.32473.78465.40467.69467.691,038,600
19 abr 2023475.00478.35473.17475.59475.591,018,600
18 abr 2023478.13478.13470.01475.99475.991,181,000
17 abr 2023465.01471.69463.57470.55470.551,070,800
14 abr 2023466.78469.82454.69463.03463.033,075,200
13 abr 2023475.32485.58472.95483.50483.501,600,200
12 abr 2023474.59480.83469.48471.43471.431,622,500
11 abr 2023466.01473.89464.33469.82469.82977,900
10 abr 2023466.15473.03456.38472.64472.641,242,600
06 abr 2023463.95473.65457.46473.13473.131,691,500
05 abr 2023475.75476.00460.29467.33467.331,345,800
04 abr 2023475.44482.33472.38476.05476.052,247,200
03 abr 2023461.53465.89457.41464.49464.491,358,600
31 mar 2023443.10465.41441.62464.72464.722,453,900
30 mar 2023443.54443.84438.08439.63439.631,078,700
29 mar 2023433.55438.99431.29438.44438.441,304,500
28 mar 2023429.02431.91427.01429.08429.081,089,100
27 mar 2023433.50437.74430.13431.31431.31935,200
24 mar 2023438.83439.22427.11432.90432.90922,700
23 mar 2023440.47451.97437.67440.47440.471,165,500
22 mar 2023447.18448.76433.47433.51433.51931,500
21 mar 2023436.10447.87436.10445.46445.461,282,000
20 mar 2023438.04439.49425.85435.15435.151,379,100
17 mar 2023443.65443.66434.60441.00441.002,917,400
16 mar 2023422.84442.90421.50442.39442.392,074,300
15 mar 2023418.72422.67414.80422.26422.261,186,800
14 mar 2023422.80425.98416.93424.54424.541,136,400
13 mar 2023412.95425.93405.37414.93414.931,684,500
10 mar 2023428.00429.23409.31415.08415.081,884,200
09 mar 2023444.23450.80428.09428.50428.501,469,400
08 mar 2023444.33450.52441.50446.97446.97817,600
07 mar 2023445.60454.54443.76444.81444.811,215,200
06 mar 2023445.50454.89444.37446.02446.021,094,000
03 mar 2023439.82445.38439.13443.98443.98991,500
02 mar 2023428.71436.42425.58436.04436.041,156,600
01 mar 2023431.94435.42426.04428.94428.94917,500
28 feb 2023425.66434.22425.66432.17432.171,468,700
27 feb 2023431.24437.64427.66428.57428.571,482,100
24 feb 2023432.32434.58423.76425.59425.591,086,000
23 feb 2023440.41442.78433.78441.71441.71946,800
22 feb 2023437.65447.07435.29439.84439.841,237,100
21 feb 2023431.82437.10428.55431.86431.861,098,500
17 feb 2023450.00452.97434.39439.01439.011,964,100
16 feb 2023450.00460.99449.26453.69453.691,150,500
15 feb 2023458.98464.50456.52463.91463.911,055,900
14 feb 2023456.64469.48455.60461.35461.35977,900
13 feb 2023459.28463.80452.02461.04461.041,178,400
10 feb 2023458.61460.99454.37458.36458.361,655,600
09 feb 2023470.25474.43461.06463.30463.301,522,700
08 feb 2023464.59472.22460.97463.98463.981,565,900
07 feb 2023454.83466.24450.51463.26463.261,342,600
06 feb 2023455.51465.17452.75455.22455.222,459,700
03 feb 2023478.13484.70468.90472.22472.221,750,700
02 feb 2023484.80494.62479.46491.27491.272,299,700
01 feb 2023456.19477.51453.26473.81473.812,261,500
31 ene 2023444.52455.39442.31455.13455.132,036,200
30 ene 2023451.99453.18440.12442.57442.572,319,200
27 ene 2023457.48467.13451.65458.86458.862,351,300
26 ene 2023461.86477.73444.66463.07463.076,350,900
25 ene 2023428.74449.29427.28448.77448.773,448,100
24 ene 2023440.00445.96437.00443.41443.411,415,400
23 ene 2023441.00450.78436.78442.44442.441,806,300
20 ene 2023429.20443.24428.58441.83441.831,522,700
19 ene 2023416.02434.27415.30428.43428.432,678,900
18 ene 2023420.79431.50414.64416.20416.201,726,700
17 ene 2023415.00419.42407.95418.24418.241,348,700
13 ene 2023408.67417.35408.06414.89414.891,118,100
12 ene 2023409.83420.84395.85413.26413.262,314,000
*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...