U.S. markets close in 2 hours 13 minutes

Block, Inc. (SQ)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
63.54+2.47 (+4.05%)
A partir del 01:46PM EST. Mercado abierto.
Periodo de tiempo:
08 dic 2021 - 08 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 dic 202261.6063.7060.5163.5463.544,923,385
07 dic 202260.8361.8559.6361.0761.078,709,100
06 dic 202263.1263.8860.2061.3061.309,408,900
05 dic 202267.4067.8662.4063.1463.1412,610,900
02 dic 202267.2768.9466.6268.1868.187,716,000
01 dic 202268.0269.2466.6669.1769.179,430,000
30 nov 202262.1068.0061.8567.7767.7714,298,600
29 nov 202262.0763.8961.7362.1162.118,219,900
28 nov 202261.9163.8361.1261.3761.377,239,900
25 nov 202263.9963.9962.5163.3863.384,168,800
23 nov 202262.6464.2661.9263.9263.928,190,000
22 nov 202261.5363.0760.1062.7262.729,000,500
21 nov 202264.6064.9460.8061.8561.8512,252,700
18 nov 202269.0469.3265.1465.8265.829,722,600
17 nov 202267.0268.9266.2967.9967.999,264,400
16 nov 202271.6372.9268.6169.5569.5511,779,600
15 nov 202274.7775.7772.0273.3873.3813,335,400
14 nov 202270.2572.3569.4470.2770.2711,823,300
11 nov 202265.0972.4364.3771.6671.6621,107,400
10 nov 202263.0968.5863.0967.4067.4028,630,300
09 nov 202260.4060.4857.0957.2157.2118,952,000
08 nov 202263.1965.8060.1662.5162.5126,565,400
07 nov 202262.1764.7561.3762.6762.6722,867,900
04 nov 202260.3563.7057.6660.1160.1144,545,600
03 nov 202253.4055.1051.3453.9153.9120,802,100
02 nov 202258.6459.5654.5154.6454.6415,357,900
01 nov 202262.2862.8358.6359.0059.0012,013,900
31 oct 202261.2561.9459.8760.0760.0710,545,300
28 oct 202259.6161.3358.7761.2961.2910,612,200
27 oct 202260.2361.9359.5260.2660.269,601,800
26 oct 202258.2462.4857.9759.4759.4712,535,300
25 oct 202256.9660.3256.9659.6659.6612,990,600
24 oct 202255.6257.7153.9756.9956.9912,593,800
21 oct 202254.0056.3352.3455.9955.9913,987,700
20 oct 202253.9557.6453.6655.1855.1812,554,800
19 oct 202256.5556.5553.4953.9453.9413,618,100
18 oct 202258.9359.7455.5157.2757.2715,248,900
17 oct 202253.6056.7753.3555.9255.9215,378,400
14 oct 202257.0058.2851.4551.5151.5116,278,100
13 oct 202253.0356.5951.8956.2356.2318,321,800
12 oct 202253.5956.5552.4356.1456.1416,651,700
11 oct 202256.2256.3452.6753.4553.4518,196,200
10 oct 202257.4257.8855.5256.6256.629,657,400
07 oct 202259.8660.4556.8957.4157.4111,232,000
06 oct 202261.7963.4461.2961.9361.938,298,400
05 oct 202260.7062.7159.8962.1562.1510,667,400
04 oct 202258.2863.1458.1562.4162.4122,480,800
03 oct 202255.1556.5353.7155.7855.7815,203,000
30 sept 202255.6258.0254.8954.9954.9913,401,300
29 sept 202257.4857.4855.3455.9055.9013,288,800
28 sept 202255.0659.2454.8759.0759.0714,669,500
27 sept 202255.5556.8553.9055.0855.0811,592,900
26 sept 202256.2257.7454.1354.1454.1412,473,000
23 sept 202255.0056.9854.4356.2756.2714,897,600
22 sept 202258.4758.9855.0255.9355.9320,937,000
21 sept 202261.3663.5159.4559.4559.4514,568,700
20 sept 202262.9763.7061.4061.4761.4713,407,700
19 sept 202264.3065.2063.0163.7163.7113,219,600
16 sept 202267.0967.1764.7564.8964.8915,775,300
15 sept 202266.4471.5566.4469.1869.1818,009,100
14 sept 202266.7068.7165.6068.5668.5619,270,200
13 sept 202270.0771.3869.2569.5869.5812,943,200
12 sept 202275.2176.7173.9175.2575.2510,257,400
09 sept 202271.6274.7371.6274.2974.2912,325,300
08 sept 202266.1870.6365.9370.5970.599,406,300
07 sept 202265.3867.9464.6067.8267.8210,955,500
06 sept 202266.0666.3863.6565.3065.3012,852,700
02 sept 202269.8370.0765.9066.3366.3312,389,900
01 sept 202267.4368.7965.0368.7568.7511,949,600
31 ago 202270.5971.7568.4168.9168.9110,039,200
30 ago 202268.6070.1366.6969.0569.0511,902,000
29 ago 202267.5969.9967.3467.7567.759,590,900
26 ago 202274.3274.3568.7668.8768.8713,750,100
25 ago 202273.1574.7772.1174.6374.638,979,200
24 ago 202271.5474.6471.3772.6272.629,751,400
23 ago 202272.5274.2170.8570.9470.9412,146,500
22 ago 202272.3775.5271.3373.0173.0113,297,400
19 ago 202277.4077.8873.8874.3674.3613,024,100
18 ago 202280.4480.5578.2779.7279.7211,799,700
17 ago 202283.5384.4479.9380.3380.3315,368,500
16 ago 202286.2387.1082.0785.8885.8812,198,000
15 ago 202287.7289.1986.0286.7286.729,905,200
12 ago 202288.0188.6385.0187.9587.9510,433,200
11 ago 202290.8792.1085.3685.9985.9915,075,900
10 ago 202286.7689.0384.4288.8488.8416,527,800
09 ago 202284.1884.8779.9581.1381.1313,287,000
08 ago 202288.0591.8084.8785.5085.5019,001,500
05 ago 202283.6593.1982.8887.7387.7331,022,600
04 ago 202288.1590.6786.8389.7089.7022,719,400
03 ago 202281.0388.8380.7088.0788.0726,179,500
02 ago 202276.6280.7776.3679.0979.0912,648,900
01 ago 202275.4879.0574.4577.8177.8111,563,100
29 jul 202273.2376.0972.7276.0676.0610,554,300
28 jul 202273.0475.1670.5174.6874.6811,281,600
27 jul 202268.4672.9467.6072.7672.7613,865,400
26 jul 202269.0969.2365.9066.3966.3910,924,100
25 jul 202272.0472.4769.6071.4371.439,267,700
22 jul 202274.6676.4470.9671.8071.8012,130,100
21 jul 202273.3175.1772.1774.7674.7614,683,000
20 jul 202270.0075.2469.2274.7874.7818,594,300
*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...