U.S. markets closed

Block, Inc. (SQ)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
71.00+3.73 (+5.54%)
Al cierre: 04:03PM EDT
71.30 +0.30 (+0.42%)
Fuera de horario: 07:59PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jun 202268.2271.0166.8371.0071.0023,345,000
23 jun 202261.4167.6360.8067.2767.2723,240,200
22 jun 202259.4362.8859.2460.6560.6515,082,400
21 jun 202259.7262.6159.4560.5260.5217,100,100
17 jun 202256.2159.4556.0158.5158.5121,798,500
16 jun 202260.4261.1456.7257.5157.5122,705,200
15 jun 202261.1764.4360.4762.9162.9124,356,700
14 jun 202263.5263.6959.4560.3060.3023,258,500
13 jun 202266.1668.7862.5062.7662.7626,455,800
10 jun 202275.8676.2470.2371.8771.8721,288,000
09 jun 202284.6384.9676.4976.5876.5819,594,300
08 jun 202284.6087.5583.8784.7584.7512,757,300
07 jun 202281.8885.2080.2584.6084.6014,313,300
06 jun 202284.8687.0981.9583.3883.3813,972,700
03 jun 202285.3686.6782.6683.1083.1013,960,600
02 jun 202281.5288.8581.4087.4487.4419,120,000
01 jun 202287.3589.2181.3581.9181.9120,519,200
31 may 202290.0090.6085.8087.5187.5119,307,200
27 may 202284.2990.9983.5090.5290.5219,837,500
26 may 202275.5783.8674.7683.4183.4116,587,500
25 may 202275.8078.9574.3177.9577.9517,738,200
24 may 202281.4081.6274.1675.8875.8820,583,900
23 may 202283.8284.1579.0583.4083.4019,684,100
20 may 202288.0190.2578.8983.4483.4422,714,300
19 may 202282.9089.9282.0887.1487.1424,086,900
18 may 202282.7389.1081.4882.0682.0624,811,400
17 may 202282.5085.5678.8884.7984.7921,675,600
16 may 202282.2784.6979.3179.7079.7018,879,600
13 may 202280.3785.2380.1384.1584.1528,356,500
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 202298.6798.6888.5696.1996.1936,801,900
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 2022103.64110.4499.3299.5499.5413,448,800
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
*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...