Twitter, Inc. (delisted) (TWTR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 05:50PM EST
Periodo de tiempo:
31 ene 2022 - 31 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 ene 2023 | - | - | - | - | - | - |
| 27 ene 2023 | - | - | - | - | - | - |
| 26 ene 2023 | - | - | - | - | - | - |
| 25 ene 2023 | - | - | - | - | - | - |
| 24 ene 2023 | - | - | - | - | - | - |
| 23 ene 2023 | - | - | - | - | - | - |
| 20 ene 2023 | - | - | - | - | - | - |
| 19 ene 2023 | - | - | - | - | - | - |
| 18 ene 2023 | - | - | - | - | - | - |
| 17 ene 2023 | - | - | - | - | - | - |
| 13 ene 2023 | - | - | - | - | - | - |
| 12 ene 2023 | - | - | - | - | - | - |
| 11 ene 2023 | - | - | - | - | - | - |
| 10 ene 2023 | - | - | - | - | - | - |
| 09 ene 2023 | - | - | - | - | - | - |
| 06 ene 2023 | - | - | - | - | - | - |
| 05 ene 2023 | - | - | - | - | - | - |
| 04 ene 2023 | - | - | - | - | - | - |
| 03 ene 2023 | - | - | - | - | - | - |
| 30 dic 2022 | - | - | - | - | - | - |
| 29 dic 2022 | - | - | - | - | - | - |
| 28 dic 2022 | - | - | - | - | - | - |
| 27 dic 2022 | - | - | - | - | - | - |
| 23 dic 2022 | - | - | - | - | - | - |
| 22 dic 2022 | - | - | - | - | - | - |
| 21 dic 2022 | - | - | - | - | - | - |
| 20 dic 2022 | - | - | - | - | - | - |
| 19 dic 2022 | - | - | - | - | - | - |
| 16 dic 2022 | - | - | - | - | - | - |
| 15 dic 2022 | - | - | - | - | - | - |
| 14 dic 2022 | - | - | - | - | - | - |
| 13 dic 2022 | - | - | - | - | - | - |
| 12 dic 2022 | - | - | - | - | - | - |
| 09 dic 2022 | - | - | - | - | - | - |
| 08 dic 2022 | - | - | - | - | - | - |
| 07 dic 2022 | - | - | - | - | - | - |
| 06 dic 2022 | - | - | - | - | - | - |
| 05 dic 2022 | - | - | - | - | - | - |
| 02 dic 2022 | - | - | - | - | - | - |
| 01 dic 2022 | - | - | - | - | - | - |
| 30 nov 2022 | - | - | - | - | - | - |
| 29 nov 2022 | - | - | - | - | - | - |
| 28 nov 2022 | - | - | - | - | - | - |
| 25 nov 2022 | - | - | - | - | - | - |
| 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 2022 | 53.91 | 54.00 | 53.70 | 53.70 | 53.70 | 136,345,128 |
| 26 oct 2022 | 52.95 | 53.50 | 52.77 | 53.35 | 53.35 | 28,064,973 |
| 25 oct 2022 | 52.42 | 53.18 | 52.20 | 52.78 | 52.78 | 35,077,848 |
| 24 oct 2022 | 50.71 | 51.86 | 50.52 | 51.52 | 51.52 | 22,987,553 |
| 21 oct 2022 | 50.00 | 50.75 | 49.55 | 49.89 | 49.89 | 51,209,029 |
| 20 oct 2022 | 52.20 | 52.70 | 51.60 | 52.44 | 52.44 | 25,461,019 |
| 19 oct 2022 | 51.80 | 52.16 | 51.26 | 51.83 | 51.83 | 10,057,928 |
| 18 oct 2022 | 51.10 | 52.10 | 50.85 | 51.78 | 51.78 | 18,533,907 |
| 17 oct 2022 | 50.50 | 50.90 | 50.20 | 50.74 | 50.74 | 14,101,270 |
| 14 oct 2022 | 50.49 | 50.87 | 50.30 | 50.45 | 50.45 | 10,075,908 |
| 13 oct 2022 | 49.80 | 51.07 | 49.52 | 50.34 | 50.34 | 18,641,291 |
| 12 oct 2022 | 50.01 | 50.50 | 49.81 | 49.94 | 49.94 | 11,827,822 |
| 11 oct 2022 | 50.03 | 50.55 | 49.81 | 50.07 | 50.07 | 11,626,795 |
| 10 oct 2022 | 49.66 | 50.86 | 49.50 | 50.36 | 50.36 | 22,272,449 |
| 07 oct 2022 | 49.02 | 49.52 | 48.14 | 49.18 | 49.18 | 32,630,102 |
| 06 oct 2022 | 50.98 | 51.55 | 49.29 | 49.39 | 49.39 | 68,511,078 |
| 05 oct 2022 | 50.26 | 52.00 | 50.20 | 51.30 | 51.30 | 74,555,835 |
| 04 oct 2022 | 42.81 | 52.30 | 42.55 | 52.00 | 52.00 | 52,151,860 |
| 03 oct 2022 | 43.90 | 43.90 | 42.23 | 42.54 | 42.54 | 13,143,223 |
| 30 sept 2022 | 42.89 | 44.66 | 42.74 | 43.84 | 43.84 | 25,890,492 |
| 29 sept 2022 | 43.00 | 43.17 | 42.39 | 42.74 | 42.74 | 8,716,979 |
| 28 sept 2022 | 42.59 | 43.53 | 42.38 | 43.25 | 43.25 | 13,318,872 |
| 27 sept 2022 | 41.74 | 42.18 | 41.28 | 42.09 | 42.09 | 8,306,887 |
| 26 sept 2022 | 41.50 | 43.52 | 40.66 | 41.52 | 41.52 | 23,916,964 |
| 23 sept 2022 | 41.48 | 41.77 | 40.85 | 41.58 | 41.58 | 9,139,135 |
| 22 sept 2022 | 41.39 | 41.77 | 41.25 | 41.40 | 41.40 | 5,868,083 |
| 21 sept 2022 | 41.79 | 42.19 | 41.27 | 41.27 | 41.27 | 7,623,288 |
| 20 sept 2022 | 41.44 | 42.11 | 40.93 | 41.68 | 41.68 | 7,229,122 |
| 19 sept 2022 | 41.40 | 41.74 | 41.21 | 41.66 | 41.66 | 7,223,513 |
| 16 sept 2022 | 41.83 | 41.95 | 41.25 | 41.45 | 41.45 | 26,474,037 |
| 15 sept 2022 | 41.75 | 42.44 | 41.50 | 42.14 | 42.14 | 9,254,200 |
| 14 sept 2022 | 41.75 | 41.91 | 41.25 | 41.90 | 41.90 | 8,098,525 |
| 13 sept 2022 | 40.76 | 42.47 | 40.47 | 41.74 | 41.74 | 14,334,134 |
| 12 sept 2022 | 41.81 | 41.90 | 41.25 | 41.41 | 41.41 | 7,905,599 |
| 09 sept 2022 | 41.88 | 42.30 | 41.51 | 42.19 | 42.19 | 7,422,753 |
| 08 sept 2022 | 41.00 | 42.17 | 40.98 | 41.85 | 41.85 | 11,829,192 |
| 07 sept 2022 | 39.30 | 41.25 | 39.30 | 41.20 | 41.20 | 18,293,674 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
