U.S. markets closed
F S&P 500
5,866.75 +4.00 (+0.07%) F Dow Jones
43,008.00 -7.00 (-0.02%) F Nasdaq
20,377.75 +35.75 (+0.18%) E-mini Russell 2000 Index Futur
2,273.10 +5.50 (+0.24%) Petróleo
70.85 +0.27 (+0.38%) Oro
2,683.50 +4.60 (+0.17%)
Twilio Inc. (TWLO)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
15 oct 2023 - 15 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 oct 2024 | 70.84 | 71.19 | 70.07 | 70.15 | 70.15 | 1,503,500 |
| 14 oct 2024 | 70.38 | 71.04 | 70.17 | 70.99 | 70.99 | 1,293,300 |
| 11 oct 2024 | 70.10 | 71.02 | 69.90 | 70.28 | 70.28 | 1,440,300 |
| 10 oct 2024 | 68.96 | 70.13 | 68.78 | 70.09 | 70.09 | 1,421,800 |
| 09 oct 2024 | 67.66 | 69.21 | 67.65 | 69.16 | 69.16 | 1,354,200 |
| 08 oct 2024 | 67.60 | 69.19 | 67.60 | 67.74 | 67.74 | 1,615,200 |
| 07 oct 2024 | 69.16 | 70.30 | 68.28 | 68.59 | 68.59 | 3,145,500 |
| 04 oct 2024 | 67.03 | 67.55 | 66.50 | 67.48 | 67.48 | 1,763,300 |
| 03 oct 2024 | 65.54 | 66.79 | 65.50 | 66.27 | 66.27 | 1,833,400 |
| 02 oct 2024 | 64.76 | 66.54 | 64.09 | 66.39 | 66.39 | 2,518,600 |
| 01 oct 2024 | 65.20 | 65.59 | 63.19 | 63.73 | 63.73 | 2,433,500 |
| 30 sept 2024 | 64.43 | 65.64 | 64.43 | 65.22 | 65.22 | 2,193,200 |
| 27 sept 2024 | 64.41 | 64.75 | 63.87 | 64.66 | 64.66 | 1,511,800 |
| 26 sept 2024 | 63.30 | 64.27 | 62.95 | 64.03 | 64.03 | 1,489,400 |
| 25 sept 2024 | 62.88 | 63.40 | 62.38 | 62.66 | 62.66 | 1,204,200 |
| 24 sept 2024 | 63.48 | 63.76 | 62.34 | 63.00 | 63.00 | 1,188,900 |
| 23 sept 2024 | 63.62 | 64.00 | 62.69 | 63.03 | 63.03 | 1,522,900 |
| 20 sept 2024 | 62.39 | 63.48 | 61.91 | 63.22 | 63.22 | 3,613,300 |
| 19 sept 2024 | 61.80 | 62.83 | 61.41 | 62.63 | 62.63 | 2,262,200 |
| 18 sept 2024 | 60.11 | 61.42 | 59.86 | 60.50 | 60.50 | 1,759,000 |
| 17 sept 2024 | 60.68 | 60.81 | 59.86 | 60.10 | 60.10 | 1,899,300 |
| 16 sept 2024 | 59.73 | 60.56 | 59.51 | 60.30 | 60.30 | 1,412,300 |
| 13 sept 2024 | 59.33 | 60.26 | 59.21 | 59.46 | 59.46 | 1,863,100 |
| 12 sept 2024 | 59.00 | 59.80 | 58.76 | 59.15 | 59.15 | 1,508,400 |
| 11 sept 2024 | 57.36 | 58.97 | 57.16 | 58.94 | 58.94 | 1,716,000 |
| 10 sept 2024 | 59.12 | 59.22 | 56.85 | 57.27 | 57.27 | 1,883,700 |
| 09 sept 2024 | 58.54 | 59.54 | 58.53 | 58.84 | 58.84 | 1,363,900 |
| 06 sept 2024 | 61.50 | 62.07 | 58.09 | 58.10 | 58.10 | 2,377,600 |
| 05 sept 2024 | 60.60 | 61.40 | 60.38 | 61.35 | 61.35 | 1,408,000 |
| 04 sept 2024 | 60.71 | 61.63 | 60.35 | 60.84 | 60.84 | 1,470,800 |
| 03 sept 2024 | 62.24 | 64.30 | 60.95 | 61.20 | 61.20 | 2,219,900 |
| 30 ago 2024 | 62.79 | 62.91 | 61.64 | 62.76 | 62.76 | 2,753,400 |
| 29 ago 2024 | 61.38 | 62.97 | 61.28 | 62.36 | 62.36 | 1,721,300 |
| 28 ago 2024 | 61.99 | 62.33 | 60.15 | 60.93 | 60.93 | 1,814,000 |
| 27 ago 2024 | 60.17 | 62.12 | 60.13 | 61.99 | 61.99 | 1,715,400 |
| 26 ago 2024 | 60.76 | 61.32 | 60.56 | 60.67 | 60.67 | 1,520,100 |
| 23 ago 2024 | 59.20 | 60.88 | 59.17 | 60.76 | 60.76 | 1,877,400 |
| 22 ago 2024 | 59.38 | 59.87 | 58.65 | 58.90 | 58.90 | 1,928,400 |
| 21 ago 2024 | 60.87 | 60.87 | 59.18 | 59.25 | 59.25 | 2,169,800 |
| 20 ago 2024 | 61.74 | 62.33 | 60.49 | 60.59 | 60.59 | 2,053,900 |
| 19 ago 2024 | 61.37 | 62.24 | 61.05 | 61.88 | 61.88 | 1,983,700 |
| 16 ago 2024 | 60.06 | 61.24 | 60.06 | 61.19 | 61.19 | 2,451,900 |
| 15 ago 2024 | 61.03 | 61.03 | 60.09 | 60.70 | 60.70 | 2,837,600 |
| 14 ago 2024 | 61.36 | 61.78 | 60.42 | 60.61 | 60.61 | 1,911,800 |
| 13 ago 2024 | 59.50 | 61.51 | 59.32 | 61.45 | 61.45 | 1,993,600 |
| 12 ago 2024 | 60.52 | 60.90 | 59.15 | 59.25 | 59.25 | 1,592,500 |
| 09 ago 2024 | 60.69 | 61.10 | 59.73 | 60.41 | 60.41 | 1,845,900 |
| 08 ago 2024 | 59.27 | 60.79 | 59.24 | 60.63 | 60.63 | 1,662,100 |
| 07 ago 2024 | 59.58 | 61.18 | 58.92 | 59.01 | 59.01 | 2,063,500 |
| 06 ago 2024 | 60.21 | 61.10 | 58.78 | 58.86 | 58.86 | 2,523,600 |
| 05 ago 2024 | 58.00 | 60.84 | 57.65 | 59.92 | 59.92 | 3,530,900 |
| 02 ago 2024 | 59.70 | 63.25 | 58.59 | 62.86 | 62.86 | 8,081,600 |
| 01 ago 2024 | 59.58 | 59.68 | 56.16 | 56.27 | 56.27 | 3,408,900 |
| 31 jul 2024 | 59.71 | 60.22 | 59.02 | 59.13 | 59.13 | 2,168,100 |
| 30 jul 2024 | 58.83 | 59.90 | 58.66 | 59.01 | 59.01 | 1,696,200 |
| 29 jul 2024 | 59.50 | 59.63 | 58.46 | 58.60 | 58.60 | 2,529,300 |
| 26 jul 2024 | 58.07 | 59.03 | 57.45 | 58.85 | 58.85 | 1,620,000 |
| 25 jul 2024 | 56.66 | 58.46 | 56.50 | 57.42 | 57.42 | 2,426,600 |
| 24 jul 2024 | 58.94 | 59.48 | 56.28 | 56.40 | 56.40 | 2,310,100 |
| 23 jul 2024 | 58.10 | 60.66 | 58.00 | 60.03 | 60.03 | 2,676,600 |
| 22 jul 2024 | 58.75 | 58.86 | 57.73 | 58.01 | 58.01 | 2,195,200 |
| 19 jul 2024 | 58.00 | 58.83 | 57.69 | 58.65 | 58.65 | 1,870,100 |
| 18 jul 2024 | 59.50 | 59.81 | 57.56 | 57.65 | 57.65 | 2,089,900 |
| 17 jul 2024 | 59.41 | 60.11 | 59.06 | 59.30 | 59.30 | 1,715,100 |
| 16 jul 2024 | 58.72 | 60.00 | 58.55 | 59.98 | 59.98 | 2,146,000 |
| 15 jul 2024 | 58.00 | 58.98 | 57.40 | 58.20 | 58.20 | 1,754,100 |
| 12 jul 2024 | 57.47 | 58.05 | 57.04 | 57.87 | 57.87 | 1,925,600 |
| 11 jul 2024 | 56.85 | 57.46 | 56.47 | 57.01 | 57.01 | 1,769,600 |
| 10 jul 2024 | 56.60 | 56.60 | 55.38 | 56.03 | 56.03 | 1,702,200 |
| 09 jul 2024 | 57.35 | 57.40 | 55.73 | 56.39 | 56.39 | 1,595,700 |
| 08 jul 2024 | 57.50 | 57.54 | 56.57 | 57.40 | 57.40 | 1,285,900 |
| 05 jul 2024 | 56.26 | 57.46 | 56.08 | 57.36 | 57.36 | 1,430,400 |
| 03 jul 2024 | 57.19 | 57.82 | 56.11 | 56.43 | 56.43 | 1,262,500 |
| 02 jul 2024 | 56.87 | 57.79 | 56.41 | 57.22 | 57.22 | 1,424,800 |
| 01 jul 2024 | 57.00 | 57.10 | 55.94 | 56.75 | 56.75 | 1,749,100 |
| 28 jun 2024 | 55.99 | 56.84 | 55.76 | 56.81 | 56.81 | 2,646,400 |
| 27 jun 2024 | 55.20 | 56.32 | 55.00 | 55.99 | 55.99 | 2,482,000 |
| 26 jun 2024 | 55.39 | 55.63 | 55.01 | 55.22 | 55.22 | 1,599,200 |
| 25 jun 2024 | 54.75 | 55.66 | 54.33 | 55.44 | 55.44 | 2,497,800 |
| 24 jun 2024 | 54.57 | 55.30 | 54.45 | 54.81 | 54.81 | 2,652,100 |
| 21 jun 2024 | 53.27 | 54.87 | 53.06 | 54.72 | 54.72 | 7,343,400 |
| 20 jun 2024 | 53.03 | 53.49 | 52.51 | 53.44 | 53.44 | 2,267,700 |
| 18 jun 2024 | 53.31 | 53.82 | 52.65 | 53.02 | 53.02 | 2,556,300 |
| 17 jun 2024 | 54.09 | 54.34 | 53.42 | 53.53 | 53.53 | 2,679,900 |
| 14 jun 2024 | 53.84 | 54.58 | 53.03 | 54.24 | 54.24 | 4,161,800 |
| 13 jun 2024 | 56.96 | 57.02 | 55.60 | 55.69 | 55.69 | 2,177,500 |
| 12 jun 2024 | 58.19 | 58.40 | 56.42 | 56.82 | 56.82 | 2,949,600 |
| 11 jun 2024 | 57.80 | 58.05 | 57.14 | 57.65 | 57.65 | 1,751,700 |
| 10 jun 2024 | 56.75 | 58.12 | 56.50 | 57.80 | 57.80 | 2,310,400 |
| 07 jun 2024 | 57.00 | 57.47 | 56.72 | 57.03 | 57.03 | 2,669,300 |
| 06 jun 2024 | 56.97 | 57.88 | 56.94 | 57.38 | 57.38 | 1,772,600 |
| 05 jun 2024 | 57.08 | 57.39 | 56.25 | 57.03 | 57.03 | 2,206,000 |
| 04 jun 2024 | 56.62 | 57.60 | 56.56 | 56.74 | 56.74 | 1,701,700 |
| 03 jun 2024 | 58.16 | 58.65 | 56.59 | 57.27 | 57.27 | 2,152,600 |
| 31 may 2024 | 57.32 | 58.25 | 56.30 | 57.40 | 57.40 | 3,389,800 |
| 30 may 2024 | 57.70 | 57.91 | 57.13 | 57.44 | 57.44 | 2,660,700 |
| 29 may 2024 | 58.11 | 58.84 | 57.73 | 57.78 | 57.78 | 3,361,800 |
| 28 may 2024 | 59.20 | 59.48 | 58.32 | 58.97 | 58.97 | 1,337,400 |
| 24 may 2024 | 59.21 | 59.58 | 58.72 | 59.05 | 59.05 | 1,489,800 |
| 23 may 2024 | 60.51 | 60.51 | 58.70 | 58.93 | 58.93 | 1,845,700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.