Block, Inc. (SQ)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

44.71

-0.91

(-1.99%)

Al cierre: 04:00PM EDT

44.68

-0.03

(-0.07%)

Fuera de horario:

07:59PM EDT

Periodo de tiempo:

23 sept 2022 - 23 sept 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
22 sept 2023	45.89	46.18	44.60	44.71	44.71	11,615,006
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
07 jul 2023	64.20	68.42	64.10	67.27	67.27	11,725,600
06 jul 2023	67.38	67.38	63.44	64.61	64.61	16,449,000
05 jul 2023	65.73	69.40	65.14	68.97	68.97	12,995,800
03 jul 2023	66.67	67.30	66.04	66.20	66.20	5,669,900
30 jun 2023	65.10	66.90	64.81	66.57	66.57	8,715,300
29 jun 2023	64.88	65.77	63.74	64.39	64.39	6,240,900
28 jun 2023	63.70	65.61	63.33	64.77	64.77	6,638,500
27 jun 2023	62.33	64.56	62.04	63.93	63.93	5,865,400
26 jun 2023	62.66	64.15	61.65	61.75	61.75	5,506,300
23 jun 2023	62.80	63.34	61.85	62.86	62.86	17,123,000
22 jun 2023	64.89	65.15	63.14	64.11	64.11	7,225,500
21 jun 2023	66.71	67.28	64.81	65.46	65.46	8,859,000
20 jun 2023	65.89	67.51	65.35	66.80	66.80	7,456,800
16 jun 2023	66.51	67.79	65.70	66.51	66.51	12,245,500
15 jun 2023	63.65	66.86	63.56	66.19	66.19	9,395,500
14 jun 2023	64.84	65.87	62.87	63.69	63.69	9,173,900
13 jun 2023	65.38	66.40	64.87	65.52	65.52	10,102,900
12 jun 2023	65.21	65.65	63.58	64.20	64.20	6,165,600
09 jun 2023	65.26	66.50	64.57	64.94	64.94	6,558,200
08 jun 2023	66.37	66.91	64.82	65.09	65.09	8,673,000
07 jun 2023	66.50	67.61	65.11	66.24	66.24	9,270,900
06 jun 2023	62.36	66.18	62.21	65.98	65.98	10,479,600
05 jun 2023	63.71	64.00	62.57	63.54	63.54	5,880,700
02 jun 2023	62.50	63.99	61.27	63.46	63.46	10,643,200
01 jun 2023	59.68	62.40	59.04	61.50	61.50	8,765,300
31 may 2023	58.41	61.20	58.36	60.39	60.39	15,274,700
30 may 2023	59.76	60.08	57.78	58.84	58.84	9,715,800
26 may 2023	59.50	60.40	58.97	59.00	59.00	10,070,300
25 may 2023	62.02	62.17	59.01	59.30	59.30	8,927,200
24 may 2023	60.60	62.03	59.96	61.86	61.86	8,886,700
23 may 2023	60.33	62.55	59.82	61.56	61.56	12,693,600
22 may 2023	58.00	61.32	57.54	60.62	60.62	11,142,100
19 may 2023	59.47	59.60	58.15	58.65	58.65	6,607,900
18 may 2023	57.94	60.13	57.52	59.52	59.52	9,851,300
17 may 2023	56.07	57.83	55.46	57.76	57.76	9,165,900
16 may 2023	55.74	56.60	55.05	55.54	55.54	8,377,500
15 may 2023	55.30	57.12	55.05	56.87	56.87	9,421,500
12 may 2023	57.30	57.30	55.11	55.56	55.56	11,793,900
11 may 2023	56.65	58.00	55.70	57.31	57.31	11,818,500
10 may 2023	59.97	60.00	57.15	57.53	57.53	12,457,000
09 may 2023	58.41	59.72	57.89	59.32	59.32	8,377,200
08 may 2023	59.27	59.77	57.77	58.80	58.80	13,623,600
05 may 2023	60.64	62.07	58.79	59.25	59.25	25,446,800
04 may 2023	59.22	61.38	59.21	60.43	60.43	16,023,900
03 may 2023	57.98	60.82	57.42	59.32	59.32	14,798,400
02 may 2023	59.61	59.90	57.63	57.76	57.76	10,440,300
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...

S&P 5004,320.06-9.94(-0.23%)

Dow Jones33,963.84-106.58(-0.31%)

Nasdaq13,211.81-12.18(-0.09%)

Russell 20001,776.50-5.32(-0.30%)

Petróleo90.33+0.70(+0.78%)

Oro1,944.90+5.30(+0.27%)

Block, Inc. (SQ)

S&P 500
4,320.06
-9.94(-0.23%)

Dow Jones
33,963.84
-106.58(-0.31%)

Nasdaq
13,211.81
-12.18(-0.09%)

Russell 2000
1,776.50
-5.32(-0.30%)

Petróleo
90.33
+0.70(+0.78%)

Oro
1,944.90
+5.30(+0.27%)