U.S. markets open in 5 hours 36 minutes

Block, Inc. (SQ)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
79.70-4.45 (-5.29%)
Al cierre: 04:02PM EDT
79.80 +0.10 (+0.13%)
Fuera de horario: 07:59PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 may 202282.2784.6979.3179.7079.7018,870,100
13 may 202280.3785.2380.1384.1584.1528,343,700
12 may 202268.7978.1465.1075.7675.7635,208,100
11 may 202282.9785.1570.3371.2271.2239,549,300
10 may 202287.2991.4680.3984.3984.3925,789,600
09 may 202293.0693.9780.8283.8683.8631,319,600
06 may 202298.6798.6888.5696.1996.1936,786,700
05 may 2022103.51104.1493.1295.5595.5522,914,500
04 may 2022102.25107.2193.65106.79106.7925,333,900
03 may 2022104.16108.00100.48102.33102.3314,675,900
02 may 202298.30105.9797.27105.86105.8614,661,700
29 abr 2022103.64110.4499.3299.5499.5413,439,600
28 abr 2022101.54106.0097.39104.64104.6416,650,900
27 abr 202298.68103.9798.0799.9399.9314,308,600
26 abr 2022105.64105.6499.82100.47100.4712,854,500
25 abr 2022101.87108.30101.87107.38107.3814,059,500
22 abr 2022108.11109.95102.02102.67102.6712,495,300
21 abr 2022117.10119.48106.44107.71107.7114,430,400
20 abr 2022125.21125.21114.50114.52114.5213,309,000
19 abr 2022119.00127.15118.69125.62125.6210,900,400
18 abr 2022120.79121.27115.85119.39119.3910,365,000
14 abr 2022126.03126.46121.13121.31121.319,447,500
13 abr 2022121.40126.66120.50126.05126.0510,789,100
12 abr 2022126.02130.89121.50122.89122.8915,351,400
11 abr 2022120.28125.73118.92123.08123.0812,965,000
08 abr 2022124.53127.50122.12123.22123.2213,654,100
07 abr 2022128.00132.80120.11125.93125.9319,030,600
06 abr 2022133.73133.95124.60128.77128.7721,077,200
05 abr 2022145.00145.00134.70135.92135.9215,798,800
04 abr 2022136.85145.58135.75145.19145.1915,632,200
01 abr 2022136.50138.41131.73133.62133.6215,216,100
31 mar 2022139.52140.50135.48135.60135.6013,569,600
30 mar 2022147.01147.62137.68140.10140.1020,231,800
29 mar 2022141.00149.00137.91146.84146.8421,939,500
28 mar 2022132.00138.88131.74138.12138.1219,074,000
25 mar 2022135.51136.20127.23130.33130.3313,467,000
24 mar 2022136.43137.73129.81135.06135.0616,790,100
23 mar 2022138.83142.89134.35135.40135.4018,069,900
22 mar 2022133.66146.79133.57141.79141.7927,938,500
21 mar 2022138.36139.73129.64134.82134.8230,703,500
18 mar 2022126.69142.94125.60140.64140.6439,354,200
17 mar 2022114.78128.32113.30127.96127.9631,316,900
16 mar 2022105.56116.38105.26116.05116.0525,527,200
15 mar 202295.71103.8994.87103.09103.0917,524,000
14 mar 2022100.03102.0792.7294.8594.8522,494,600
11 mar 2022109.88110.68101.70101.93101.9313,636,500
10 mar 2022110.35110.58104.64108.87108.8715,651,100
09 mar 2022103.99113.82103.39111.92111.9227,721,900
08 mar 202296.71105.1593.30100.62100.6225,280,900
07 mar 2022107.17108.0895.4297.5197.5129,481,400
04 mar 2022116.68119.71105.07106.52106.5223,137,800
03 mar 2022123.13123.64113.08114.22114.2218,089,100
02 mar 2022124.93125.53118.76124.26124.2618,998,500
01 mar 2022126.55131.49124.36126.06126.0625,688,200
28 feb 2022118.31131.95118.31127.50127.5052,481,700
25 feb 2022114.90120.70109.30119.82119.8264,569,100
24 feb 202283.0896.1682.7294.9994.9931,915,000
23 feb 202294.6695.2088.5788.7288.7218,330,800
22 feb 202295.7799.4593.1393.9193.9116,625,700
18 feb 2022103.61103.8996.8397.7297.7220,520,500
17 feb 2022110.24110.78103.36104.02104.0212,975,400
16 feb 2022113.95113.95108.87109.00109.0017,971,500
15 feb 2022113.02115.37110.27115.21115.2116,899,000
14 feb 2022107.79116.36106.63111.64111.6422,821,500
11 feb 2022112.59118.04106.87107.88107.8831,484,600
10 feb 2022109.25119.00107.30108.94108.9426,289,600
09 feb 2022104.81112.90104.61112.84112.8424,064,600
08 feb 2022101.91103.7799.50102.29102.2920,091,500
07 feb 2022106.86108.99101.81102.81102.8124,622,300
04 feb 2022102.49110.2099.81108.87108.8718,824,700
03 feb 2022107.00109.65100.04101.50101.5029,660,700
02 feb 2022118.63120.61111.53114.04114.0426,703,200
01 feb 2022128.50130.73121.05127.61127.6117,461,900
31 ene 2022112.86122.32112.68122.29122.2914,374,000
28 ene 2022104.95111.18101.75110.38110.3816,820,300
27 ene 2022107.84111.12103.73105.64105.6421,500,700
26 ene 2022119.01121.91110.60111.00111.0015,188,000
25 ene 2022114.05118.99109.56115.30115.3016,983,700
24 ene 2022113.50117.46102.00117.30117.3030,462,000
21 ene 2022125.89127.61117.81118.10118.1014,992,600
20 ene 2022128.22135.70127.08127.58127.5813,835,500
19 ene 2022129.01132.74127.25128.14128.1425,601,900
18 ene 2022130.03137.09128.23130.00130.0014,192,100
14 ene 2022135.00138.66129.31133.29133.2919,694,000
13 ene 2022147.47148.35136.10136.95136.9510,133,100
12 ene 2022150.70152.70145.34145.47145.479,341,600
11 ene 2022142.19151.50141.84148.43148.4310,880,700
10 ene 2022139.65144.62133.13144.48144.4815,594,400
07 ene 2022143.25148.52141.19141.54141.549,426,000
06 ene 2022140.62148.36138.09144.66144.6616,244,200
05 ene 2022155.00156.45143.31143.49143.4917,546,200
04 ene 2022163.50163.89151.02156.33156.3314,768,500
03 ene 2022162.87165.20159.31164.03164.037,315,700
31 dic 2021164.00165.33161.39161.51161.516,448,500
30 dic 2021161.56168.63161.27165.34165.346,656,700
29 dic 2021164.10164.90158.50161.85161.857,021,900
28 dic 2021168.50169.24162.88163.67163.676,570,500
27 dic 2021168.15171.40167.50168.48168.485,468,500
23 dic 2021166.36168.80164.59167.71167.716,668,600
22 dic 2021167.08171.84164.76167.38167.387,471,000
*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...