U.S. markets open in 7 hours 51 minutes
F S&P 500
4,568.50 +5.50 (+0.12%) F Dow Jones
35,493.00 +48.00 (+0.14%) F Nasdaq
16,066.75 +18.75 (+0.12%) E-mini Russell 2000 Index Futur
1,802.60 +5.60 (+0.31%) Petróleo
76.54 +0.13 (+0.17%) Oro
2,045.70 +5.70 (+0.28%)
Block, Inc. (SQ)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:02PM EST
Fuera de horario:
Periodo de tiempo:
29 nov 2022 - 29 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 nov 2023 | 60.50 | 64.00 | 60.39 | 63.34 | 63.34 | 15,831,100 |
| 27 nov 2023 | 59.11 | 60.78 | 59.00 | 60.31 | 60.31 | 10,451,600 |
| 24 nov 2023 | 58.97 | 60.04 | 58.68 | 59.65 | 59.65 | 5,162,600 |
| 22 nov 2023 | 59.13 | 59.73 | 58.34 | 59.02 | 59.02 | 7,702,100 |
| 21 nov 2023 | 58.67 | 59.33 | 58.06 | 58.67 | 58.67 | 8,125,100 |
| 20 nov 2023 | 57.92 | 59.53 | 57.48 | 59.27 | 59.27 | 10,463,400 |
| 17 nov 2023 | 56.44 | 58.40 | 56.40 | 58.19 | 58.19 | 12,031,000 |
| 16 nov 2023 | 56.02 | 56.45 | 55.49 | 56.28 | 56.28 | 9,462,600 |
| 15 nov 2023 | 55.52 | 57.27 | 55.45 | 56.30 | 56.30 | 14,683,100 |
| 14 nov 2023 | 53.96 | 55.33 | 53.82 | 55.10 | 55.10 | 15,519,200 |
| 13 nov 2023 | 50.95 | 52.21 | 50.86 | 52.02 | 52.02 | 9,727,500 |
| 10 nov 2023 | 50.99 | 51.70 | 50.87 | 51.50 | 51.50 | 9,510,200 |
| 09 nov 2023 | 52.79 | 53.35 | 50.98 | 51.05 | 51.05 | 16,380,500 |
| 08 nov 2023 | 50.96 | 53.05 | 50.63 | 52.27 | 52.27 | 19,517,500 |
| 07 nov 2023 | 49.71 | 51.63 | 49.71 | 51.05 | 51.05 | 22,098,700 |
| 06 nov 2023 | 49.19 | 49.92 | 48.15 | 49.52 | 49.52 | 22,090,200 |
| 03 nov 2023 | 50.80 | 52.13 | 48.40 | 48.68 | 48.68 | 49,363,300 |
| 02 nov 2023 | 43.71 | 44.10 | 42.78 | 43.98 | 43.98 | 30,573,900 |
| 01 nov 2023 | 39.95 | 41.10 | 39.34 | 40.96 | 40.96 | 11,957,100 |
| 31 oct 2023 | 39.48 | 40.38 | 38.88 | 40.25 | 40.25 | 9,734,500 |
| 30 oct 2023 | 40.37 | 40.86 | 38.85 | 39.22 | 39.22 | 15,531,800 |
| 27 oct 2023 | 40.36 | 40.52 | 38.91 | 40.02 | 40.02 | 19,872,600 |
| 26 oct 2023 | 41.66 | 42.89 | 41.54 | 41.68 | 41.68 | 11,861,500 |
| 25 oct 2023 | 43.56 | 43.65 | 41.30 | 41.72 | 41.72 | 20,833,400 |
| 24 oct 2023 | 44.78 | 46.15 | 44.71 | 45.35 | 45.35 | 11,482,200 |
| 23 oct 2023 | 43.58 | 44.56 | 42.81 | 43.90 | 43.90 | 9,641,600 |
| 20 oct 2023 | 44.51 | 44.56 | 43.70 | 43.98 | 43.98 | 9,975,600 |
| 19 oct 2023 | 44.38 | 45.57 | 43.96 | 44.17 | 44.17 | 10,885,100 |
| 18 oct 2023 | 45.28 | 45.88 | 44.55 | 44.58 | 44.58 | 8,206,400 |
| 17 oct 2023 | 44.18 | 46.38 | 44.09 | 45.90 | 45.90 | 11,581,300 |
| 16 oct 2023 | 43.84 | 44.95 | 43.60 | 44.76 | 44.76 | 9,192,200 |
| 13 oct 2023 | 44.63 | 44.87 | 43.14 | 43.17 | 43.17 | 13,495,900 |
| 12 oct 2023 | 47.05 | 47.22 | 45.12 | 45.45 | 45.45 | 13,843,000 |
| 11 oct 2023 | 46.34 | 47.53 | 46.02 | 46.69 | 46.69 | 15,563,000 |
| 10 oct 2023 | 44.30 | 46.54 | 44.30 | 46.00 | 46.00 | 15,783,400 |
| 09 oct 2023 | 43.12 | 43.81 | 42.89 | 43.71 | 43.71 | 7,787,600 |
| 06 oct 2023 | 42.15 | 44.05 | 42.15 | 43.83 | 43.83 | 13,235,200 |
| 05 oct 2023 | 41.51 | 42.81 | 40.77 | 42.64 | 42.64 | 15,916,700 |
| 04 oct 2023 | 42.00 | 42.22 | 41.24 | 41.90 | 41.90 | 11,048,000 |
| 03 oct 2023 | 42.57 | 43.29 | 41.49 | 41.90 | 41.90 | 11,399,900 |
| 02 oct 2023 | 44.32 | 44.72 | 42.98 | 43.19 | 43.19 | 10,433,200 |
| 29 sept 2023 | 45.21 | 45.63 | 44.21 | 44.26 | 44.26 | 11,939,600 |
| 28 sept 2023 | 44.03 | 44.56 | 42.77 | 44.35 | 44.35 | 16,585,100 |
| 27 sept 2023 | 45.26 | 45.36 | 43.75 | 44.14 | 44.14 | 11,656,100 |
| 26 sept 2023 | 44.94 | 45.74 | 44.56 | 44.81 | 44.81 | 10,168,200 |
| 25 sept 2023 | 44.62 | 45.74 | 44.33 | 45.59 | 45.59 | 8,841,300 |
| 22 sept 2023 | 45.89 | 46.18 | 44.60 | 44.71 | 44.71 | 11,866,500 |
| 21 sept 2023 | 46.51 | 46.93 | 45.27 | 45.62 | 45.62 | 19,485,700 |
| 20 sept 2023 | 49.99 | 50.06 | 47.52 | 47.57 | 47.57 | 15,313,500 |
| 19 sept 2023 | 49.94 | 50.63 | 49.37 | 49.80 | 49.80 | 17,971,800 |
| 18 sept 2023 | 52.81 | 52.81 | 51.24 | 51.25 | 51.25 | 11,564,000 |
| 15 sept 2023 | 53.68 | 54.08 | 52.26 | 52.83 | 52.83 | 11,826,900 |
| 14 sept 2023 | 54.61 | 54.73 | 53.57 | 53.85 | 53.85 | 8,090,000 |
| 13 sept 2023 | 54.08 | 54.58 | 53.61 | 54.15 | 54.15 | 5,735,300 |
| 12 sept 2023 | 53.78 | 55.73 | 53.65 | 54.33 | 54.33 | 10,233,100 |
| 11 sept 2023 | 53.96 | 55.20 | 53.27 | 53.94 | 53.94 | 10,420,000 |
| 08 sept 2023 | 56.00 | 56.00 | 52.78 | 53.08 | 53.08 | 20,691,100 |
| 07 sept 2023 | 56.22 | 56.50 | 55.14 | 56.04 | 56.04 | 9,075,800 |
| 06 sept 2023 | 57.68 | 59.72 | 57.49 | 57.64 | 57.64 | 10,491,600 |
| 05 sept 2023 | 58.16 | 59.19 | 57.78 | 58.74 | 58.74 | 5,987,000 |
| 01 sept 2023 | 58.39 | 59.04 | 57.85 | 58.17 | 58.17 | 5,737,100 |
| 31 ago 2023 | 57.80 | 58.50 | 57.17 | 57.65 | 57.65 | 7,392,900 |
| 30 ago 2023 | 57.33 | 58.21 | 56.98 | 57.72 | 57.72 | 6,813,200 |
| 29 ago 2023 | 55.57 | 57.90 | 55.46 | 57.76 | 57.76 | 7,329,800 |
| 28 ago 2023 | 56.01 | 56.45 | 55.26 | 55.87 | 55.87 | 5,333,600 |
| 25 ago 2023 | 55.40 | 56.63 | 54.97 | 55.86 | 55.86 | 7,741,000 |
| 24 ago 2023 | 57.57 | 57.57 | 55.31 | 55.63 | 55.63 | 7,952,700 |
| 23 ago 2023 | 56.30 | 57.40 | 55.90 | 57.22 | 57.22 | 12,207,300 |
| 22 ago 2023 | 57.81 | 58.00 | 55.63 | 56.07 | 56.07 | 10,503,800 |
| 21 ago 2023 | 56.84 | 57.56 | 55.99 | 57.56 | 57.56 | 9,422,900 |
| 18 ago 2023 | 55.03 | 57.27 | 54.72 | 56.88 | 56.88 | 9,827,600 |
| 17 ago 2023 | 57.07 | 57.52 | 56.08 | 56.10 | 56.10 | 10,195,200 |
| 16 ago 2023 | 58.14 | 58.95 | 57.44 | 57.49 | 57.49 | 8,309,200 |
| 15 ago 2023 | 60.09 | 60.36 | 58.13 | 58.36 | 58.36 | 9,501,100 |
| 14 ago 2023 | 60.06 | 60.49 | 59.64 | 60.15 | 60.15 | 7,408,100 |
| 11 ago 2023 | 61.60 | 62.36 | 60.53 | 60.57 | 60.57 | 7,733,100 |
| 10 ago 2023 | 63.06 | 64.26 | 61.81 | 62.24 | 62.24 | 8,642,500 |
| 09 ago 2023 | 63.63 | 64.55 | 62.41 | 62.71 | 62.71 | 12,169,200 |
| 08 ago 2023 | 62.80 | 63.58 | 62.32 | 62.38 | 62.38 | 11,439,300 |
| 07 ago 2023 | 64.16 | 65.15 | 63.28 | 64.01 | 64.01 | 16,331,200 |
| 04 ago 2023 | 67.68 | 70.40 | 63.20 | 63.52 | 63.52 | 33,447,600 |
| 03 ago 2023 | 73.36 | 73.88 | 71.51 | 73.55 | 73.55 | 13,742,600 |
| 02 ago 2023 | 77.14 | 77.14 | 73.87 | 74.49 | 74.49 | 10,439,800 |
| 01 ago 2023 | 79.88 | 79.90 | 77.78 | 78.76 | 78.76 | 6,731,500 |
| 31 jul 2023 | 79.38 | 81.47 | 79.16 | 80.53 | 80.53 | 7,815,000 |
| 28 jul 2023 | 78.32 | 78.98 | 77.35 | 78.36 | 78.36 | 6,225,700 |
| 27 jul 2023 | 78.83 | 79.44 | 75.40 | 75.77 | 75.77 | 5,911,900 |
| 26 jul 2023 | 76.16 | 77.85 | 75.76 | 77.41 | 77.41 | 4,235,200 |
| 25 jul 2023 | 77.58 | 78.25 | 76.79 | 76.87 | 76.87 | 3,362,600 |
| 24 jul 2023 | 75.86 | 77.26 | 74.36 | 77.14 | 77.14 | 5,016,000 |
| 21 jul 2023 | 76.88 | 77.61 | 75.08 | 76.12 | 76.12 | 5,255,700 |
| 20 jul 2023 | 77.22 | 77.95 | 75.66 | 76.17 | 76.17 | 7,231,300 |
| 19 jul 2023 | 79.15 | 80.60 | 78.11 | 78.19 | 78.19 | 8,320,700 |
| 18 jul 2023 | 78.07 | 79.21 | 77.57 | 79.03 | 79.03 | 6,736,800 |
| 17 jul 2023 | 75.31 | 78.80 | 74.31 | 78.06 | 78.06 | 10,001,900 |
| 14 jul 2023 | 76.32 | 77.11 | 74.84 | 75.46 | 75.46 | 9,338,000 |
| 13 jul 2023 | 72.74 | 76.65 | 72.53 | 76.20 | 76.20 | 15,648,300 |
| 12 jul 2023 | 72.83 | 73.04 | 70.58 | 71.22 | 71.22 | 7,823,900 |
| 11 jul 2023 | 69.75 | 72.12 | 69.06 | 71.10 | 71.10 | 10,022,600 |
| 10 jul 2023 | 66.84 | 69.65 | 66.72 | 69.06 | 69.06 | 9,165,900 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.