Correo

NOW - ServiceNow, Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
06 jun 2023	556.50	563.62	555.95	559.96	559.96	974,521
05 jun 2023	548.08	559.86	542.37	556.71	556.71	1,316,200
02 jun 2023	546.00	554.44	541.28	548.18	548.18	1,278,200
01 jun 2023	534.80	550.62	532.02	542.96	542.96	1,479,700
31 may 2023	539.33	548.26	533.79	544.78	544.78	2,385,800
30 may 2023	548.00	556.58	544.37	549.12	549.12	1,937,300
26 may 2023	534.64	549.56	531.81	537.46	537.46	2,134,300
25 may 2023	523.29	539.80	517.80	531.78	531.78	3,163,300
24 may 2023	496.72	506.26	494.13	502.55	502.55	1,099,000
23 may 2023	507.50	511.78	499.85	500.14	500.14	1,124,000
22 may 2023	506.60	517.09	506.17	511.39	511.39	1,360,900
19 may 2023	510.00	511.73	502.75	510.30	510.30	1,700,200
18 may 2023	500.00	512.61	495.82	510.17	510.17	2,860,100
17 may 2023	479.49	494.94	477.16	492.92	492.92	3,217,600
16 may 2023	462.90	478.00	461.77	468.24	468.24	1,628,500
15 may 2023	453.30	464.65	452.24	463.14	463.14	1,501,200
12 may 2023	453.00	457.47	446.65	455.20	455.20	1,220,900
11 may 2023	453.99	455.46	447.45	452.57	452.57	2,018,800
10 may 2023	449.18	459.99	446.25	454.14	454.14	1,537,700
09 may 2023	437.22	445.84	435.07	441.39	441.39	1,171,500
08 may 2023	436.90	439.57	429.05	438.99	438.99	1,446,600
05 may 2023	433.00	439.67	431.55	434.80	434.80	1,302,600
04 may 2023	439.06	442.54	428.97	430.51	430.51	1,658,800
03 may 2023	443.53	446.90	436.45	437.08	437.08	1,192,000
02 may 2023	450.53	451.00	439.39	443.68	443.68	1,284,300
01 may 2023	456.31	456.31	449.30	450.41	450.41	1,424,100
28 abr 2023	454.24	461.68	449.20	459.42	459.42	2,360,100
27 abr 2023	440.23	458.65	427.68	454.34	454.34	4,855,300
26 abr 2023	450.00	454.50	445.88	454.03	454.03	2,891,100
25 abr 2023	466.75	468.25	441.98	442.28	442.28	2,058,600
24 abr 2023	474.00	476.60	465.25	473.00	473.00	1,223,300
21 abr 2023	470.19	474.16	465.11	473.31	473.31	1,091,900
20 abr 2023	473.32	473.78	465.40	467.69	467.69	1,038,600
19 abr 2023	475.00	478.35	473.17	475.59	475.59	1,018,600
18 abr 2023	478.13	478.13	470.01	475.99	475.99	1,181,000
17 abr 2023	465.01	471.69	463.57	470.55	470.55	1,070,800
14 abr 2023	466.78	469.82	454.69	463.03	463.03	3,075,200
13 abr 2023	475.32	485.58	472.95	483.50	483.50	1,600,200
12 abr 2023	474.59	480.83	469.48	471.43	471.43	1,622,500
11 abr 2023	466.01	473.89	464.33	469.82	469.82	977,900
10 abr 2023	466.15	473.03	456.38	472.64	472.64	1,242,600
06 abr 2023	463.95	473.65	457.46	473.13	473.13	1,691,500
05 abr 2023	475.75	476.00	460.29	467.33	467.33	1,345,800
04 abr 2023	475.44	482.33	472.38	476.05	476.05	2,247,200
03 abr 2023	461.53	465.89	457.41	464.49	464.49	1,358,600
31 mar 2023	443.10	465.41	441.62	464.72	464.72	2,453,900
30 mar 2023	443.54	443.84	438.08	439.63	439.63	1,078,700
29 mar 2023	433.55	438.99	431.29	438.44	438.44	1,304,500
28 mar 2023	429.02	431.91	427.01	429.08	429.08	1,089,100
27 mar 2023	433.50	437.74	430.13	431.31	431.31	935,200
24 mar 2023	438.83	439.22	427.11	432.90	432.90	922,700
23 mar 2023	440.47	451.97	437.67	440.47	440.47	1,165,500
22 mar 2023	447.18	448.76	433.47	433.51	433.51	931,500
21 mar 2023	436.10	447.87	436.10	445.46	445.46	1,282,000
20 mar 2023	438.04	439.49	425.85	435.15	435.15	1,379,100
17 mar 2023	443.65	443.66	434.60	441.00	441.00	2,917,400
16 mar 2023	422.84	442.90	421.50	442.39	442.39	2,074,300
15 mar 2023	418.72	422.67	414.80	422.26	422.26	1,186,800
14 mar 2023	422.80	425.98	416.93	424.54	424.54	1,136,400
13 mar 2023	412.95	425.93	405.37	414.93	414.93	1,684,500
10 mar 2023	428.00	429.23	409.31	415.08	415.08	1,884,200
09 mar 2023	444.23	450.80	428.09	428.50	428.50	1,469,400
08 mar 2023	444.33	450.52	441.50	446.97	446.97	817,600
07 mar 2023	445.60	454.54	443.76	444.81	444.81	1,215,200
06 mar 2023	445.50	454.89	444.37	446.02	446.02	1,094,000
03 mar 2023	439.82	445.38	439.13	443.98	443.98	991,500
02 mar 2023	428.71	436.42	425.58	436.04	436.04	1,156,600
01 mar 2023	431.94	435.42	426.04	428.94	428.94	917,500
28 feb 2023	425.66	434.22	425.66	432.17	432.17	1,468,700
27 feb 2023	431.24	437.64	427.66	428.57	428.57	1,482,100
24 feb 2023	432.32	434.58	423.76	425.59	425.59	1,086,000
23 feb 2023	440.41	442.78	433.78	441.71	441.71	946,800
22 feb 2023	437.65	447.07	435.29	439.84	439.84	1,237,100
21 feb 2023	431.82	437.10	428.55	431.86	431.86	1,098,500
17 feb 2023	450.00	452.97	434.39	439.01	439.01	1,964,100
16 feb 2023	450.00	460.99	449.26	453.69	453.69	1,150,500
15 feb 2023	458.98	464.50	456.52	463.91	463.91	1,055,900
14 feb 2023	456.64	469.48	455.60	461.35	461.35	977,900
13 feb 2023	459.28	463.80	452.02	461.04	461.04	1,178,400
10 feb 2023	458.61	460.99	454.37	458.36	458.36	1,655,600
09 feb 2023	470.25	474.43	461.06	463.30	463.30	1,522,700
08 feb 2023	464.59	472.22	460.97	463.98	463.98	1,565,900
07 feb 2023	454.83	466.24	450.51	463.26	463.26	1,342,600
06 feb 2023	455.51	465.17	452.75	455.22	455.22	2,459,700
03 feb 2023	478.13	484.70	468.90	472.22	472.22	1,750,700
02 feb 2023	484.80	494.62	479.46	491.27	491.27	2,299,700
01 feb 2023	456.19	477.51	453.26	473.81	473.81	2,261,500
31 ene 2023	444.52	455.39	442.31	455.13	455.13	2,036,200
30 ene 2023	451.99	453.18	440.12	442.57	442.57	2,319,200
27 ene 2023	457.48	467.13	451.65	458.86	458.86	2,351,300
26 ene 2023	461.86	477.73	444.66	463.07	463.07	6,350,900
25 ene 2023	428.74	449.29	427.28	448.77	448.77	3,448,100
24 ene 2023	440.00	445.96	437.00	443.41	443.41	1,415,400
23 ene 2023	441.00	450.78	436.78	442.44	442.44	1,806,300
20 ene 2023	429.20	443.24	428.58	441.83	441.83	1,522,700
19 ene 2023	416.02	434.27	415.30	428.43	428.43	2,678,900
18 ene 2023	420.79	431.50	414.64	416.20	416.20	1,726,700
17 ene 2023	415.00	419.42	407.95	418.24	418.24	1,348,700
13 ene 2023	408.67	417.35	408.06	414.89	414.89	1,118,100
12 ene 2023	409.83	420.84	395.85	413.26	413.26	2,314,000
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...