Block, Inc. (SQ)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

60.68

-1.20

(-1.94%)

Al cierre: 04:01PM EDT

60.58

-0.10

(-0.16%)

Fuera de horario:

08:00PM EDT

Periodo de tiempo:

25 mar 2022 - 25 mar 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 mar 2023	59.75	61.57	59.10	60.68	60.68	48,929,800
23 mar 2023	60.00	65.75	56.50	61.88	61.88	140,313,900
22 mar 2023	77.15	77.15	72.61	72.65	72.65	17,616,500
21 mar 2023	75.84	77.97	75.72	77.46	77.46	10,458,700
20 mar 2023	73.39	75.64	72.69	74.50	74.50	10,704,500
17 mar 2023	74.94	75.23	73.09	73.98	73.98	9,753,500
16 mar 2023	76.12	76.50	73.81	75.09	75.09	11,453,800
15 mar 2023	72.44	74.14	71.67	74.07	74.07	9,832,200
14 mar 2023	71.68	73.86	71.40	73.63	73.63	13,136,700
13 mar 2023	70.00	71.10	67.25	69.46	69.46	14,357,400
10 mar 2023	70.61	73.58	68.47	71.01	71.01	18,375,700
09 mar 2023	77.82	79.62	73.50	73.80	73.80	12,475,200
08 mar 2023	77.97	78.69	75.83	77.95	77.95	8,610,500
07 mar 2023	80.48	81.40	77.93	78.04	78.04	8,082,800
06 mar 2023	81.40	83.08	80.29	80.81	80.81	10,328,600
03 mar 2023	78.67	81.13	77.65	80.88	80.88	11,055,500
02 mar 2023	75.44	78.59	74.54	78.04	78.04	10,115,600
01 mar 2023	76.31	76.73	74.65	76.63	76.63	10,075,900
28 feb 2023	75.33	78.02	74.52	76.73	76.73	13,187,300
27 feb 2023	77.29	77.73	74.86	75.14	75.14	18,197,400
24 feb 2023	77.47	78.02	73.52	77.36	77.36	43,473,200
23 feb 2023	74.27	74.89	71.84	74.15	74.15	22,855,200
22 feb 2023	72.72	73.68	71.80	72.94	72.94	10,562,100
21 feb 2023	73.09	74.49	71.92	71.95	71.95	7,855,200
17 feb 2023	76.97	77.03	74.17	75.02	75.02	11,261,600
16 feb 2023	80.27	81.33	78.50	78.63	78.63	9,541,500
15 feb 2023	78.70	82.70	78.53	82.69	82.69	10,064,300
14 feb 2023	76.04	79.45	75.55	78.80	78.80	9,780,900
13 feb 2023	75.51	77.57	74.74	76.82	76.82	9,590,500
10 feb 2023	75.10	76.01	74.14	75.23	75.23	11,274,100
09 feb 2023	81.35	82.08	75.60	76.18	76.18	17,350,900
08 feb 2023	82.90	84.29	81.12	81.13	81.13	7,213,400
07 feb 2023	82.08	83.86	80.66	83.18	83.18	9,804,500
06 feb 2023	82.69	83.70	81.31	82.55	82.55	8,593,500
03 feb 2023	84.90	87.98	84.25	84.71	84.71	12,679,100
02 feb 2023	86.80	89.97	86.22	88.41	88.41	13,349,900
01 feb 2023	82.07	84.75	80.06	83.90	83.90	11,087,200
31 ene 2023	80.88	82.32	80.20	81.72	81.72	8,801,900
30 ene 2023	81.93	83.24	79.64	79.79	79.79	10,482,600
27 ene 2023	80.69	85.50	80.67	83.83	83.83	15,424,800
26 ene 2023	83.03	83.91	78.32	81.19	81.19	13,296,800
25 ene 2023	77.00	81.04	74.77	80.77	80.77	17,119,400
24 ene 2023	80.16	82.73	79.51	80.79	80.79	12,152,100
23 ene 2023	76.84	81.67	76.72	81.66	81.66	16,814,100
20 ene 2023	71.70	76.19	71.04	76.16	76.16	12,798,400
19 ene 2023	70.80	71.79	69.24	70.94	70.94	12,051,300
18 ene 2023	75.29	76.22	72.07	72.11	72.11	12,147,200
17 ene 2023	72.36	75.21	71.73	75.10	75.10	14,314,400
13 ene 2023	69.81	71.99	69.51	71.65	71.65	9,344,700
12 ene 2023	71.88	72.11	68.11	71.80	71.80	11,852,600
11 ene 2023	70.96	71.89	70.02	71.67	71.67	9,034,300
10 ene 2023	68.68	70.19	67.66	70.03	70.03	9,056,300
09 ene 2023	69.70	70.61	68.44	69.06	69.06	12,987,600
06 ene 2023	65.28	69.50	63.36	68.99	68.99	15,529,600
05 ene 2023	64.85	65.56	63.02	64.71	64.71	11,336,200
04 ene 2023	65.79	68.12	64.78	66.30	66.30	11,749,500
03 ene 2023	66.30	67.50	62.50	64.64	64.64	16,416,500
30 dic 2022	61.05	63.10	60.80	62.84	62.84	8,014,400
29 dic 2022	60.00	63.47	59.90	62.92	62.92	9,995,100
28 dic 2022	59.00	60.24	58.40	59.08	59.08	7,563,200
27 dic 2022	60.21	61.06	58.34	59.86	59.86	8,572,400
23 dic 2022	59.88	60.94	58.82	60.89	60.89	7,281,800
22 dic 2022	61.20	61.20	58.62	60.59	60.59	9,740,200
21 dic 2022	61.74	63.33	60.63	62.58	62.58	7,847,500
20 dic 2022	59.34	61.87	58.90	61.41	61.41	8,766,500
19 dic 2022	62.24	62.40	59.99	60.44	60.44	9,310,100
16 dic 2022	64.98	65.17	60.71	62.51	62.51	18,776,800
15 dic 2022	68.49	69.35	65.43	65.89	65.89	9,277,800
14 dic 2022	71.07	72.47	69.64	71.25	71.25	10,557,800
13 dic 2022	70.37	72.37	68.80	71.03	71.03	15,385,200
12 dic 2022	63.79	66.71	63.36	66.20	66.20	9,126,600
09 dic 2022	63.10	65.83	63.10	64.60	64.60	8,418,100
08 dic 2022	61.60	63.70	60.50	63.37	63.37	7,849,800
07 dic 2022	60.83	61.85	59.63	61.07	61.07	8,734,800
06 dic 2022	63.12	63.88	60.20	61.30	61.30	9,408,900
05 dic 2022	67.40	67.86	62.40	63.14	63.14	12,610,900
02 dic 2022	67.27	68.94	66.62	68.18	68.18	7,721,100
01 dic 2022	68.02	69.24	66.66	69.17	69.17	9,430,000
30 nov 2022	62.10	68.00	61.85	67.77	67.77	14,298,600
29 nov 2022	62.07	63.89	61.73	62.11	62.11	8,219,900
28 nov 2022	61.91	63.83	61.12	61.37	61.37	7,239,900
25 nov 2022	63.99	63.99	62.51	63.38	63.38	4,168,800
23 nov 2022	62.64	64.26	61.92	63.92	63.92	8,190,000
22 nov 2022	61.53	63.07	60.10	62.72	62.72	9,000,500
21 nov 2022	64.60	64.94	60.80	61.85	61.85	12,252,700
18 nov 2022	69.04	69.32	65.14	65.82	65.82	9,734,600
17 nov 2022	67.02	68.92	66.29	67.99	67.99	9,264,400
16 nov 2022	71.63	72.92	68.61	69.55	69.55	11,779,600
15 nov 2022	74.77	75.77	72.02	73.38	73.38	13,335,400
14 nov 2022	70.25	72.35	69.44	70.27	70.27	11,823,300
11 nov 2022	65.09	72.43	64.37	71.66	71.66	21,128,100
10 nov 2022	63.09	68.58	63.09	67.40	67.40	28,630,300
09 nov 2022	60.40	60.48	57.09	57.21	57.21	18,952,000
08 nov 2022	63.19	65.80	60.16	62.51	62.51	26,565,400
07 nov 2022	62.17	64.75	61.37	62.67	62.67	22,867,900
04 nov 2022	60.35	63.70	57.66	60.11	60.11	44,563,400
03 nov 2022	53.40	55.10	51.34	53.91	53.91	20,802,100
02 nov 2022	58.64	59.56	54.51	54.64	54.64	15,357,900
01 nov 2022	62.28	62.83	58.63	59.00	59.00	12,013,900
31 oct 2022	61.25	61.94	59.87	60.07	60.07	10,545,300
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 5003,970.99+22.27(+0.56%)

Dow Jones32,237.53+132.28(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

Russell 20001,734.92+14.63(+0.85%)

Petróleo69.20-0.76(-1.09%)

Oro1,981.00-14.90(-0.75%)

Block, Inc. (SQ)

S&P 500
3,970.99
+22.27(+0.56%)

Dow Jones
32,237.53
+132.28(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

Russell 2000
1,734.92
+14.63(+0.85%)

Petróleo
69.20
-0.76(-1.09%)

Oro
1,981.00
-14.90(-0.75%)