U.S. markets closed

Block, Inc. (SQ)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
76.99-3.07 (-3.83%)
Al cierre: 04:01PM EDT
76.50 -0.49 (-0.64%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
13 abr 2023 - 13 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 202478.8579.0076.0176.9976.996,167,500
11 abr 202479.4080.1077.6380.0680.064,242,800
10 abr 202477.7079.1077.3678.5178.514,959,400
09 abr 202478.3080.0077.9979.9879.985,477,600
08 abr 202477.9478.7477.5078.3578.354,708,500
05 abr 202472.9077.3372.7777.1777.178,937,000
04 abr 202479.0080.5674.6774.7374.7314,148,400
03 abr 202478.4180.3177.8179.6579.655,126,300
02 abr 202479.5779.6977.1879.2179.217,585,300
01 abr 202484.9284.9281.0481.4681.467,400,100
28 mar 202483.7984.9283.2084.5884.585,816,800
27 mar 202484.9485.6782.2483.1883.185,742,300
26 mar 202483.6585.8083.5083.8083.808,171,700
25 mar 202480.6183.5480.5882.6282.626,631,900
22 mar 202483.0284.0580.7580.7780.776,357,100
21 mar 202482.4185.0082.3484.0584.0510,383,700
20 mar 202478.7181.8278.2181.4681.466,652,600
19 mar 202479.7480.4678.0079.3279.326,112,500
18 mar 202480.3181.5379.3180.8680.866,175,200
15 mar 202480.5682.0979.9480.1780.178,455,600
14 mar 202485.7486.1780.1681.2481.2411,603,600
13 mar 202481.3487.5281.2085.7285.7215,124,900
12 mar 202482.9683.0279.2981.7181.718,477,100
11 mar 202481.5083.8380.8481.5381.5310,344,800
08 mar 202477.9581.8577.5080.7480.7412,861,900
07 mar 202476.8277.7975.6777.2277.226,906,600
06 mar 202475.6777.1475.1975.5375.537,376,800
05 mar 202476.1076.5573.7774.4374.437,204,400
04 mar 202479.4279.6776.8977.0077.008,523,300
01 mar 202479.7980.6378.1179.2579.259,355,200
29 feb 202479.5080.9678.5479.4779.4712,228,200
28 feb 202477.0179.9376.7078.4278.4212,752,700
27 feb 202475.9577.9675.3477.7177.7114,699,200
26 feb 202477.5277.7874.5674.6674.6623,003,200
23 feb 202479.8183.2978.4778.9278.9253,427,600
22 feb 202465.7868.4465.6567.9667.9623,963,900
21 feb 202464.4365.0063.6364.4764.478,838,800
20 feb 202465.5866.5864.8365.7365.7310,182,100
16 feb 202467.2067.9865.5665.6465.6412,629,000
15 feb 202468.2870.1068.0669.4869.489,393,600
14 feb 202466.0867.7565.8867.4167.418,346,400
13 feb 202465.8266.6664.3864.9864.9811,784,100
12 feb 202467.0269.5967.0268.8468.849,112,800
09 feb 202469.2369.9066.6766.8866.8811,405,000
08 feb 202467.9169.4266.8668.8368.838,515,900
07 feb 202467.0968.8465.5868.3168.317,908,100
06 feb 202466.2568.8666.2067.0067.0010,734,700
05 feb 202467.0067.2365.4565.8565.856,646,400
02 feb 202466.4268.4365.2967.8867.889,372,100
01 feb 202466.0567.3464.9766.6766.679,050,600
31 ene 202467.6868.3764.8265.0165.0110,919,000
30 ene 202470.3571.4167.8068.2268.2213,270,600
29 ene 202465.1269.0764.9568.9868.9813,236,200
26 ene 202462.0065.5761.9464.9764.9711,500,900
25 ene 202463.1763.3061.8362.7162.7110,939,200
24 ene 202467.0967.3062.5562.5762.5712,081,200
23 ene 202467.2567.6965.6866.2066.207,247,500
22 ene 202467.1369.3666.2666.6966.6910,438,400
19 ene 202464.7666.0663.7565.8565.858,632,800
18 ene 202464.5165.2363.4364.4764.478,226,600
17 ene 202463.7263.9762.0763.9063.909,588,300
16 ene 202465.4865.9864.2065.1665.169,984,100
12 ene 202468.0068.6766.4366.4866.486,602,300
11 ene 202468.6168.8066.1167.8767.877,617,700
10 ene 202469.9569.9567.4867.9067.908,705,700
09 ene 202468.7670.6468.7669.5369.538,077,100
08 ene 202467.6869.3467.3669.3169.319,210,800
05 ene 202467.5368.5766.6066.9666.9611,138,800
04 ene 202468.0069.0766.8668.1568.1510,021,000
03 ene 202469.0070.6068.1468.6368.6315,374,100
02 ene 202475.5075.9071.4772.2272.2215,249,500
29 dic 202379.3279.7776.8677.3577.358,232,300
28 dic 202379.7780.2979.2179.5179.516,830,500
27 dic 202378.0079.7377.9679.6079.607,418,800
26 dic 202377.3078.6477.3078.1878.186,135,500
22 dic 202377.0877.5576.2577.1477.147,041,400
21 dic 202377.1777.8575.8376.9076.908,829,400
20 dic 202377.0379.1076.0076.1176.1112,378,200
19 dic 202374.6077.7674.6077.3177.3111,958,300
18 dic 202374.0074.8773.4073.8873.887,546,000
15 dic 202374.8375.4973.6674.2174.2111,125,600
14 dic 202371.8075.4471.7874.7674.7620,563,600
13 dic 202369.7370.5466.7370.0670.0616,628,000
12 dic 202369.2169.5768.3369.5769.576,414,700
11 dic 202368.9370.2668.2468.5668.568,109,700
08 dic 202367.8570.6767.6069.1769.1711,477,300
07 dic 202367.0368.8866.8868.4768.4712,668,300
06 dic 202365.7969.9565.7968.0068.0020,160,600
05 dic 202364.3264.9463.3864.8964.898,606,200
04 dic 202365.0065.3364.1965.0065.008,865,200
01 dic 202363.5065.1763.3965.0465.0411,939,200
30 nov 202364.0964.2062.6863.4363.439,036,600
29 nov 202363.5865.1163.5863.7363.7313,983,700
28 nov 202360.5064.0060.3963.3463.3415,851,200
27 nov 202359.1160.7859.0060.3160.3110,451,600
24 nov 202358.9760.0458.6859.6559.655,162,600
22 nov 202359.1359.7358.3459.0259.027,702,100
21 nov 202358.6759.3358.0658.6758.678,125,100
20 nov 202357.9259.5357.4859.2759.2710,463,400
17 nov 202356.4458.4056.4058.1958.1912,031,000
*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...