U.S. markets closed

Twitter, Inc. (delisted) (TWTR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
53.700.00 (0.00%)
Al cierre: 05:50PM EST
Periodo de tiempo:
27 nov 2021 - 27 nov 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 nov 2022------
22 nov 2022------
21 nov 2022------
18 nov 2022------
17 nov 2022------
16 nov 2022------
15 nov 2022------
14 nov 2022------
11 nov 2022------
10 nov 2022------
09 nov 2022------
08 nov 2022------
07 nov 2022------
04 nov 2022------
03 nov 2022------
02 nov 2022------
01 nov 2022------
31 oct 2022------
28 oct 2022------
27 oct 202253.9154.0053.7053.7053.70136,345,128
26 oct 202252.9553.5052.7753.3553.3528,064,973
25 oct 202252.4253.1852.2052.7852.7835,077,848
24 oct 202250.7151.8650.5251.5251.5222,987,553
21 oct 202250.0050.7549.5549.8949.8951,209,029
20 oct 202252.2052.7051.6052.4452.4425,461,019
19 oct 202251.8052.1651.2651.8351.8310,057,928
18 oct 202251.1052.1050.8551.7851.7818,533,907
17 oct 202250.5050.9050.2050.7450.7414,101,270
14 oct 202250.4950.8750.3050.4550.4510,075,908
13 oct 202249.8051.0749.5250.3450.3418,641,291
12 oct 202250.0150.5049.8149.9449.9411,827,822
11 oct 202250.0350.5549.8150.0750.0711,626,795
10 oct 202249.6650.8649.5050.3650.3622,272,449
07 oct 202249.0249.5248.1449.1849.1832,630,102
06 oct 202250.9851.5549.2949.3949.3968,511,078
05 oct 202250.2652.0050.2051.3051.3074,555,835
04 oct 202242.8152.3042.5552.0052.0052,151,860
03 oct 202243.9043.9042.2342.5442.5413,143,223
30 sept 202242.8944.6642.7443.8443.8425,890,492
29 sept 202243.0043.1742.3942.7442.748,716,979
28 sept 202242.5943.5342.3843.2543.2513,318,872
27 sept 202241.7442.1841.2842.0942.098,306,887
26 sept 202241.5043.5240.6641.5241.5223,916,964
23 sept 202241.4841.7740.8541.5841.589,139,135
22 sept 202241.3941.7741.2541.4041.405,868,083
21 sept 202241.7942.1941.2741.2741.277,623,288
20 sept 202241.4442.1140.9341.6841.687,229,122
19 sept 202241.4041.7441.2141.6641.667,223,513
16 sept 202241.8341.9541.2541.4541.4526,474,037
15 sept 202241.7542.4441.5042.1442.149,254,200
14 sept 202241.7541.9141.2541.9041.908,098,525
13 sept 202240.7642.4740.4741.7441.7414,334,134
12 sept 202241.8141.9041.2541.4141.417,905,599
09 sept 202241.8842.3041.5142.1942.197,422,753
08 sept 202241.0042.1740.9841.8541.8511,829,192
07 sept 202239.3041.2539.3041.2041.2018,293,674
06 sept 202238.6239.0938.0638.6538.6511,275,507
02 sept 202238.8639.0138.2938.6338.637,925,508
01 sept 202238.6438.9238.4438.6238.628,607,759
31 ago 202239.9840.0538.6038.7538.7516,862,823
30 ago 202239.8740.0939.0739.3239.329,617,948
29 ago 202240.2240.6039.9940.0440.046,695,767
26 ago 202241.1541.2040.2340.4640.4610,144,129
25 ago 202240.5041.4940.1741.0541.0510,349,518
24 ago 202239.2840.9938.7740.7940.7917,136,655
23 ago 202241.3641.9439.8539.8639.8626,037,265
22 ago 202243.5043.6642.8143.0143.017,904,473
19 ago 202243.5244.0143.3543.9943.998,103,532
18 ago 202244.1244.4443.8143.8643.866,289,503
17 ago 202244.2544.5143.8543.9943.996,111,904
16 ago 202244.3445.0044.2444.4044.407,924,144
15 ago 202244.1944.7843.9644.5044.508,955,100
12 ago 202244.0144.6043.9344.2644.267,857,453
11 ago 202244.3744.6343.6343.9443.947,254,851
10 ago 202244.5244.6543.8344.4344.4314,507,171
09 ago 202242.7843.1242.6042.8342.838,309,624
08 ago 202242.9443.5442.8742.9442.948,130,857
05 ago 202240.8142.6640.6042.5242.5216,048,236
04 ago 202241.0041.2340.5541.0641.066,169,363
03 ago 202241.0041.3940.8941.0041.009,348,811
02 ago 202240.7541.2740.6540.9840.985,244,403
01 ago 202241.1241.3540.4640.8940.8914,094,775
29 jul 202240.8041.7840.7541.6141.6111,787,736
28 jul 202239.7640.9039.5840.8940.8910,153,642
27 jul 202239.5840.1139.1339.8539.8511,598,069
26 jul 202239.0839.5338.8939.3439.3412,637,219
25 jul 202239.2339.6038.7439.2439.2410,395,602
22 jul 202238.9040.1838.7139.8439.8425,188,675
21 jul 202239.5040.1039.1239.5239.5211,409,767
20 jul 202239.5640.0138.8239.6039.6013,946,408
19 jul 202238.5140.5038.5039.4939.4937,491,773
18 jul 202237.5838.7637.3438.4138.4115,147,525
15 jul 202236.6237.7736.2737.7437.7414,809,322
14 jul 202236.5937.1036.1936.2936.2918,951,620
13 jul 202234.9537.1634.8036.7536.7550,267,711
12 jul 202232.7634.3932.5234.0634.0629,539,372
11 jul 202234.6034.9032.5532.6532.6567,259,339
08 jul 202237.5137.5536.8036.8136.8129,822,940
07 jul 202238.3239.5138.3238.7938.7913,214,877
06 jul 202238.2138.4537.7438.2138.214,870,258
*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...