U.S. markets close in 4 hours 8 minutes

Twitter, Inc. (TWTR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
66.68+1.84 (+2.84%)
A partir del 11:52a.m. EDT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 de oct. de 202165.1466.6964.3166.6866.684,064,830
18 de oct. de 202162.6965.0762.6764.8464.8410,355,200
15 de oct. de 202163.2463.4362.2962.7762.776,678,500
14 de oct. de 202163.0163.7862.7563.1763.176,807,900
13 de oct. de 202161.9662.7461.5162.2062.209,423,500
12 de oct. de 202161.6862.8060.7961.4561.459,952,100
11 de oct. de 202162.9963.5162.0762.1062.109,020,400
08 de oct. de 202164.2564.3463.3163.6863.688,094,900
07 de oct. de 202162.2064.3662.1563.9763.9715,010,400
06 de oct. de 202158.9561.7158.7961.2961.2910,648,100
05 de oct. de 202159.2160.6758.8259.8659.8612,006,500
04 de oct. de 202161.0461.1657.6458.3958.3917,381,300
01 de oct. de 202160.8162.1460.5661.9861.989,728,400
30 de sep. de 202160.3861.2359.8660.3960.399,372,600
29 de sep. de 202162.9463.3660.0160.0760.079,256,100
28 de sep. de 202164.3664.5462.1662.4562.459,866,600
27 de sep. de 202166.6167.0965.2265.3765.3711,264,900
24 de sep. de 202166.0967.4565.4667.2267.2211,035,700
23 de sep. de 202164.7966.9364.0466.6966.6915,123,500
22 de sep. de 202162.0564.6361.2664.2564.2513,052,300
21 de sep. de 202161.5163.3061.5162.7862.7810,400,300
20 de sep. de 202161.1561.3259.8460.9560.9512,194,300
17 de sep. de 202162.1062.9861.6562.4762.479,810,600
16 de sep. de 202161.5362.6160.9362.2962.299,918,700
15 de sep. de 202160.1061.9159.6461.8461.8413,074,500
14 de sep. de 202160.0760.7059.4960.1960.198,240,100
13 de sep. de 202161.3061.4158.4559.6659.6616,851,600
10 de sep. de 202162.9563.3761.4761.5661.567,026,200
09 de sep. de 202162.3663.1862.2462.4662.468,168,900
08 de sep. de 202164.9465.3662.0862.2762.2711,767,200
07 de sep. de 202164.7165.1364.1564.9864.987,149,400
03 de sep. de 202164.4365.0963.8564.6664.665,060,100
02 de sep. de 202165.9766.0564.4164.6064.608,589,700
01 de sep. de 202164.6566.7264.6565.5565.5515,284,300
31 de ago. de 202164.5265.1564.1664.5064.509,157,900
30 de ago. de 202163.7065.0563.4564.7064.708,071,900
27 de ago. de 202162.7263.7262.4963.4363.436,330,000
26 de ago. de 202163.9664.2562.5362.6162.616,379,500
25 de ago. de 202163.9564.3163.2064.1764.175,470,200
24 de ago. de 202164.8465.0663.9263.9863.986,133,900
23 de ago. de 202163.2064.5663.0664.1364.139,962,400
20 de ago. de 202162.1363.1761.9962.5262.528,594,800
19 de ago. de 202161.5963.1961.5062.0562.058,508,100
18 de ago. de 202162.8563.3162.0762.1262.126,891,000
17 de ago. de 202163.3463.8462.3662.8862.886,950,300
16 de ago. de 202164.3464.9462.8163.7863.7811,987,300
13 de ago. de 202164.9965.7764.6164.8264.826,078,200
12 de ago. de 202164.8165.2864.0664.9564.957,959,300
11 de ago. de 202165.7966.3364.6365.4665.468,630,500
10 de ago. de 202167.2067.3765.5765.6865.688,995,700
09 de ago. de 202167.5067.5266.4567.0167.017,938,300
06 de ago. de 202169.3069.8166.8867.3767.3711,451,000
05 de ago. de 202168.8569.4568.0869.2869.288,634,600
04 de ago. de 202168.6869.0867.9168.7068.707,578,400
03 de ago. de 202169.8770.9668.0868.6368.639,221,400
02 de ago. de 202170.2370.4468.6669.1369.1312,040,800
30 de jul. de 202169.8371.1369.5069.7569.7513,214,600
29 de jul. de 202169.5071.5969.5070.3770.3711,630,000
28 de jul. de 202168.3971.9267.7669.9669.9623,203,600
27 de jul. de 202168.3269.4866.8668.3368.3316,988,300
26 de jul. de 202171.2571.2567.4768.6968.6929,185,100
23 de jul. de 202172.2073.3469.8871.6971.6944,275,800
22 de jul. de 202168.6470.1368.5169.5769.5724,130,400
21 de jul. de 202167.5969.7767.5569.5469.5410,082,900
20 de jul. de 202166.2568.5465.8267.9467.9411,583,900
19 de jul. de 202165.2466.7364.6566.0266.0215,830,100
16 de jul. de 202168.5669.2866.1466.4166.4114,271,100
15 de jul. de 202170.1070.1667.4168.0768.0714,933,800
14 de jul. de 202170.4272.0770.0970.2770.2721,555,900
13 de jul. de 202169.5470.8769.2669.6069.609,992,700
12 de jul. de 202169.4670.4468.8069.8669.869,223,600
09 de jul. de 202167.0769.0166.9868.9768.9714,393,700
08 de jul. de 202167.0067.6166.2466.8366.8312,782,500
07 de jul. de 202170.6370.8568.7168.7668.7610,609,300
06 de jul. de 202169.3570.9369.2370.2170.2112,317,400
02 de jul. de 202168.7169.2968.4369.2069.208,095,600
01 de jul. de 202168.5770.0067.3768.1168.119,978,800
30 de jun. de 202168.7669.1268.2568.8168.819,752,900
29 de jun. de 202168.2869.3867.9369.0069.009,526,400
28 de jun. de 202168.1668.6367.0868.2968.2911,176,100
25 de jun. de 202168.2968.9267.2867.9367.9313,896,900
24 de jun. de 202166.7568.7466.7568.2568.2523,144,800
23 de jun. de 202163.9166.7763.7966.4966.4918,548,000
22 de jun. de 202161.9264.0561.9163.7863.7816,686,200
21 de jun. de 202160.8562.0959.7461.9661.9612,027,100
18 de jun. de 202160.2060.9759.5360.8560.8513,273,000
17 de jun. de 202159.6161.6259.5360.7160.7110,201,300
16 de jun. de 202160.1261.1559.1559.9359.939,336,500
15 de jun. de 202161.0961.3260.1960.2360.239,579,900
14 de jun. de 202160.8561.5560.4560.8360.839,316,600
11 de jun. de 202159.9560.6359.8760.5060.506,980,400
10 de jun. de 202159.8060.3858.7460.3060.308,717,500
09 de jun. de 202159.5961.0559.4159.7159.7116,163,600
08 de jun. de 202159.7960.0957.8258.8158.8112,772,900
07 de jun. de 202158.6259.8357.7259.6359.6310,538,600
04 de jun. de 202157.4159.3057.3259.0059.0012,256,100
03 de jun. de 202156.9658.6755.8357.0157.0121,985,700
02 de jun. de 202157.2857.6456.3257.1657.169,472,900
01 de jun. de 202158.2058.2056.2757.4457.4413,122,700
28 de may. de 202158.2058.5657.8358.0058.008,752,700
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...