U.S. markets open in 4 hours 18 minutes

Block, Inc. (SQ)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
117.30-0.80 (-0.68%)
Al cierre: 04:00PM EST
115.13 -2.17 (-1.85%)
Antes de la apertura del mercado: 05:09AM EST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 de ene. de 2022113.50117.46102.00117.30117.3030,462,000
21 de ene. de 2022125.89127.61117.81118.10118.1014,926,300
20 de ene. de 2022128.22135.70127.08127.58127.5813,835,500
19 de ene. de 2022129.01132.74127.25128.14128.1425,601,900
18 de ene. de 2022130.03137.09128.23130.00130.0014,192,100
14 de ene. de 2022135.00138.66129.31133.29133.2919,685,400
13 de ene. de 2022147.47148.35136.10136.95136.9510,133,100
12 de ene. de 2022150.70152.70145.34145.47145.479,341,600
11 de ene. de 2022142.19151.50141.84148.43148.4310,880,700
10 de ene. de 2022139.65144.62133.13144.48144.4815,594,400
07 de ene. de 2022143.25148.52141.19141.54141.549,420,600
06 de ene. de 2022140.62148.36138.09144.66144.6616,244,200
05 de ene. de 2022155.00156.45143.31143.49143.4917,546,200
04 de ene. de 2022163.50163.89151.02156.33156.3314,768,500
03 de ene. de 2022162.87165.20159.31164.03164.037,315,700
31 de dic. de 2021164.00165.33161.39161.51161.516,448,500
30 de dic. de 2021161.56168.63161.27165.34165.346,656,700
29 de dic. de 2021164.10164.90158.50161.85161.857,021,900
28 de dic. de 2021168.50169.24162.88163.67163.676,570,500
27 de dic. de 2021168.15171.40167.50168.48168.485,468,500
23 de dic. de 2021166.36168.80164.59167.71167.716,668,600
22 de dic. de 2021167.08171.84164.76167.38167.387,471,000
21 de dic. de 2021160.87171.89159.41170.47170.4710,771,000
20 de dic. de 2021162.99163.57157.57158.30158.309,387,800
17 de dic. de 2021161.07168.87158.38167.06167.0612,688,300
16 de dic. de 2021175.26176.91163.85165.88165.8810,913,700
15 de dic. de 2021169.95174.96162.96173.80173.8011,626,500
14 de dic. de 2021170.30175.90168.61170.72170.728,982,800
13 de dic. de 2021179.11181.10171.81175.44175.4410,548,000
10 de dic. de 2021187.51189.87179.69181.32181.327,947,800
09 de dic. de 2021191.51194.53185.40186.75186.756,251,300
08 de dic. de 2021190.00195.28185.80194.78194.788,883,700
07 de dic. de 2021187.98192.89187.17189.51189.5110,652,900
06 de dic. de 2021176.87180.17170.75179.72179.7211,654,100
03 de dic. de 2021192.66192.89174.34181.31181.3119,154,600
02 de dic. de 2021191.18195.52185.28192.15192.1516,858,600
01 de dic. de 2021210.19211.61193.93194.50194.5013,324,300
30 de nov. de 2021214.88217.75206.00208.33208.3310,092,500
29 de nov. de 2021220.46220.60209.05212.87212.875,575,400
26 de nov. de 2021211.01215.65209.27212.08212.083,687,200
24 de nov. de 2021207.31217.09207.31215.65215.656,910,300
23 de nov. de 2021209.86214.70205.41210.55210.559,829,700
22 de nov. de 2021222.71224.57205.28211.31211.3115,737,600
19 de nov. de 2021228.63229.99224.09225.14225.147,442,300
18 de nov. de 2021234.69237.82228.11230.35230.355,396,100
17 de nov. de 2021238.85241.50229.69231.85231.855,185,100
16 de nov. de 2021231.30238.90230.40238.47238.475,690,800
15 de nov. de 2021229.00238.60228.80233.02233.026,501,800
12 de nov. de 2021228.20229.76226.51227.30227.305,666,300
11 de nov. de 2021231.01231.22225.65226.51226.514,699,500
10 de nov. de 2021230.00234.69225.25227.21227.217,326,800
09 de nov. de 2021238.40240.90229.72230.78230.787,280,600
08 de nov. de 2021237.99241.42234.15236.77236.777,458,700
05 de nov. de 2021247.64255.95237.08237.38237.3815,216,100
04 de nov. de 2021252.64253.32244.55247.46247.4610,195,300
03 de nov. de 2021249.40252.82248.23252.48252.484,205,600
02 de nov. de 2021253.04255.22247.40249.01249.015,465,900
01 de nov. de 2021255.12255.54251.12255.04255.044,426,600
29 de oct. de 2021258.16258.75253.98254.50254.504,093,800
28 de oct. de 2021257.19261.61254.66261.33261.334,912,900
27 de oct. de 2021261.92262.31252.28253.02253.026,305,700
26 de oct. de 2021263.03270.16259.06263.39263.397,089,500
25 de oct. de 2021252.55262.41252.53262.00262.005,747,700
22 de oct. de 2021259.88262.00251.94253.06253.067,656,200
21 de oct. de 2021255.54265.65253.60265.08265.087,003,100
20 de oct. de 2021257.89260.38253.02255.35255.354,695,100
19 de oct. de 2021253.94256.97251.81254.41254.415,248,600
18 de oct. de 2021247.45253.60244.16252.20252.206,911,100
15 de oct. de 2021250.00250.46246.51249.00249.004,660,600
14 de oct. de 2021248.12251.34247.10247.41247.416,747,800
13 de oct. de 2021239.30243.53238.67242.73242.735,422,800
12 de oct. de 2021237.75240.32234.08237.41237.415,800,300
11 de oct. de 2021238.49240.72232.00232.33232.337,632,300
08 de oct. de 2021249.30251.44238.12238.49238.498,468,700
07 de oct. de 2021246.09251.65244.92249.16249.169,170,900
06 de oct. de 2021231.97241.00231.33239.12239.127,079,600
05 de oct. de 2021226.91239.14226.26235.98235.989,928,200
04 de oct. de 2021235.61236.29222.92226.25226.2512,376,700
01 de oct. de 2021239.44242.05236.88239.29239.295,934,600
30 de sep. de 2021236.69243.27236.27239.84239.845,464,100
29 de sep. de 2021245.52246.24235.22236.04236.047,323,700
28 de sep. de 2021252.51252.85241.62242.70242.7011,052,200
27 de sep. de 2021258.10259.86255.79258.11258.114,683,200
24 de sep. de 2021263.99264.97257.91262.50262.506,958,900
23 de sep. de 2021263.49268.17262.70266.72266.727,837,900
22 de sep. de 2021253.00261.79252.29261.07261.076,271,000
21 de sep. de 2021252.82254.10249.83251.30251.304,658,700
20 de sep. de 2021245.33251.72244.61250.23250.235,861,500
17 de sep. de 2021256.06257.27252.38255.79255.795,564,700
16 de sep. de 2021248.80255.49247.48255.09255.095,795,100
15 de sep. de 2021247.73248.90245.07248.80248.804,092,200
14 de sep. de 2021249.10253.42245.68247.05247.054,940,400
13 de sep. de 2021248.74248.84237.91246.68246.687,879,100
10 de sep. de 2021253.01254.75247.38247.90247.906,497,700
09 de sep. de 2021256.00258.63251.38251.54251.545,606,200
08 de sep. de 2021264.76265.00251.73254.72254.7210,481,800
07 de sep. de 2021270.08270.45263.75265.83265.835,672,200
03 de sep. de 2021266.54270.63263.68269.74269.744,901,800
02 de sep. de 2021272.37274.37265.47265.94265.945,215,000
01 de sep. de 2021269.01273.15267.94268.25268.253,942,000
*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...