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
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 de oct. de 2021 | 65.14 | 66.69 | 64.31 | 66.68 | 66.68 | 4,064,830 |
| 18 de oct. de 2021 | 62.69 | 65.07 | 62.67 | 64.84 | 64.84 | 10,355,200 |
| 15 de oct. de 2021 | 63.24 | 63.43 | 62.29 | 62.77 | 62.77 | 6,678,500 |
| 14 de oct. de 2021 | 63.01 | 63.78 | 62.75 | 63.17 | 63.17 | 6,807,900 |
| 13 de oct. de 2021 | 61.96 | 62.74 | 61.51 | 62.20 | 62.20 | 9,423,500 |
| 12 de oct. de 2021 | 61.68 | 62.80 | 60.79 | 61.45 | 61.45 | 9,952,100 |
| 11 de oct. de 2021 | 62.99 | 63.51 | 62.07 | 62.10 | 62.10 | 9,020,400 |
| 08 de oct. de 2021 | 64.25 | 64.34 | 63.31 | 63.68 | 63.68 | 8,094,900 |
| 07 de oct. de 2021 | 62.20 | 64.36 | 62.15 | 63.97 | 63.97 | 15,010,400 |
| 06 de oct. de 2021 | 58.95 | 61.71 | 58.79 | 61.29 | 61.29 | 10,648,100 |
| 05 de oct. de 2021 | 59.21 | 60.67 | 58.82 | 59.86 | 59.86 | 12,006,500 |
| 04 de oct. de 2021 | 61.04 | 61.16 | 57.64 | 58.39 | 58.39 | 17,381,300 |
| 01 de oct. de 2021 | 60.81 | 62.14 | 60.56 | 61.98 | 61.98 | 9,728,400 |
| 30 de sep. de 2021 | 60.38 | 61.23 | 59.86 | 60.39 | 60.39 | 9,372,600 |
| 29 de sep. de 2021 | 62.94 | 63.36 | 60.01 | 60.07 | 60.07 | 9,256,100 |
| 28 de sep. de 2021 | 64.36 | 64.54 | 62.16 | 62.45 | 62.45 | 9,866,600 |
| 27 de sep. de 2021 | 66.61 | 67.09 | 65.22 | 65.37 | 65.37 | 11,264,900 |
| 24 de sep. de 2021 | 66.09 | 67.45 | 65.46 | 67.22 | 67.22 | 11,035,700 |
| 23 de sep. de 2021 | 64.79 | 66.93 | 64.04 | 66.69 | 66.69 | 15,123,500 |
| 22 de sep. de 2021 | 62.05 | 64.63 | 61.26 | 64.25 | 64.25 | 13,052,300 |
| 21 de sep. de 2021 | 61.51 | 63.30 | 61.51 | 62.78 | 62.78 | 10,400,300 |
| 20 de sep. de 2021 | 61.15 | 61.32 | 59.84 | 60.95 | 60.95 | 12,194,300 |
| 17 de sep. de 2021 | 62.10 | 62.98 | 61.65 | 62.47 | 62.47 | 9,810,600 |
| 16 de sep. de 2021 | 61.53 | 62.61 | 60.93 | 62.29 | 62.29 | 9,918,700 |
| 15 de sep. de 2021 | 60.10 | 61.91 | 59.64 | 61.84 | 61.84 | 13,074,500 |
| 14 de sep. de 2021 | 60.07 | 60.70 | 59.49 | 60.19 | 60.19 | 8,240,100 |
| 13 de sep. de 2021 | 61.30 | 61.41 | 58.45 | 59.66 | 59.66 | 16,851,600 |
| 10 de sep. de 2021 | 62.95 | 63.37 | 61.47 | 61.56 | 61.56 | 7,026,200 |
| 09 de sep. de 2021 | 62.36 | 63.18 | 62.24 | 62.46 | 62.46 | 8,168,900 |
| 08 de sep. de 2021 | 64.94 | 65.36 | 62.08 | 62.27 | 62.27 | 11,767,200 |
| 07 de sep. de 2021 | 64.71 | 65.13 | 64.15 | 64.98 | 64.98 | 7,149,400 |
| 03 de sep. de 2021 | 64.43 | 65.09 | 63.85 | 64.66 | 64.66 | 5,060,100 |
| 02 de sep. de 2021 | 65.97 | 66.05 | 64.41 | 64.60 | 64.60 | 8,589,700 |
| 01 de sep. de 2021 | 64.65 | 66.72 | 64.65 | 65.55 | 65.55 | 15,284,300 |
| 31 de ago. de 2021 | 64.52 | 65.15 | 64.16 | 64.50 | 64.50 | 9,157,900 |
| 30 de ago. de 2021 | 63.70 | 65.05 | 63.45 | 64.70 | 64.70 | 8,071,900 |
| 27 de ago. de 2021 | 62.72 | 63.72 | 62.49 | 63.43 | 63.43 | 6,330,000 |
| 26 de ago. de 2021 | 63.96 | 64.25 | 62.53 | 62.61 | 62.61 | 6,379,500 |
| 25 de ago. de 2021 | 63.95 | 64.31 | 63.20 | 64.17 | 64.17 | 5,470,200 |
| 24 de ago. de 2021 | 64.84 | 65.06 | 63.92 | 63.98 | 63.98 | 6,133,900 |
| 23 de ago. de 2021 | 63.20 | 64.56 | 63.06 | 64.13 | 64.13 | 9,962,400 |
| 20 de ago. de 2021 | 62.13 | 63.17 | 61.99 | 62.52 | 62.52 | 8,594,800 |
| 19 de ago. de 2021 | 61.59 | 63.19 | 61.50 | 62.05 | 62.05 | 8,508,100 |
| 18 de ago. de 2021 | 62.85 | 63.31 | 62.07 | 62.12 | 62.12 | 6,891,000 |
| 17 de ago. de 2021 | 63.34 | 63.84 | 62.36 | 62.88 | 62.88 | 6,950,300 |
| 16 de ago. de 2021 | 64.34 | 64.94 | 62.81 | 63.78 | 63.78 | 11,987,300 |
| 13 de ago. de 2021 | 64.99 | 65.77 | 64.61 | 64.82 | 64.82 | 6,078,200 |
| 12 de ago. de 2021 | 64.81 | 65.28 | 64.06 | 64.95 | 64.95 | 7,959,300 |
| 11 de ago. de 2021 | 65.79 | 66.33 | 64.63 | 65.46 | 65.46 | 8,630,500 |
| 10 de ago. de 2021 | 67.20 | 67.37 | 65.57 | 65.68 | 65.68 | 8,995,700 |
| 09 de ago. de 2021 | 67.50 | 67.52 | 66.45 | 67.01 | 67.01 | 7,938,300 |
| 06 de ago. de 2021 | 69.30 | 69.81 | 66.88 | 67.37 | 67.37 | 11,451,000 |
| 05 de ago. de 2021 | 68.85 | 69.45 | 68.08 | 69.28 | 69.28 | 8,634,600 |
| 04 de ago. de 2021 | 68.68 | 69.08 | 67.91 | 68.70 | 68.70 | 7,578,400 |
| 03 de ago. de 2021 | 69.87 | 70.96 | 68.08 | 68.63 | 68.63 | 9,221,400 |
| 02 de ago. de 2021 | 70.23 | 70.44 | 68.66 | 69.13 | 69.13 | 12,040,800 |
| 30 de jul. de 2021 | 69.83 | 71.13 | 69.50 | 69.75 | 69.75 | 13,214,600 |
| 29 de jul. de 2021 | 69.50 | 71.59 | 69.50 | 70.37 | 70.37 | 11,630,000 |
| 28 de jul. de 2021 | 68.39 | 71.92 | 67.76 | 69.96 | 69.96 | 23,203,600 |
| 27 de jul. de 2021 | 68.32 | 69.48 | 66.86 | 68.33 | 68.33 | 16,988,300 |
| 26 de jul. de 2021 | 71.25 | 71.25 | 67.47 | 68.69 | 68.69 | 29,185,100 |
| 23 de jul. de 2021 | 72.20 | 73.34 | 69.88 | 71.69 | 71.69 | 44,275,800 |
| 22 de jul. de 2021 | 68.64 | 70.13 | 68.51 | 69.57 | 69.57 | 24,130,400 |
| 21 de jul. de 2021 | 67.59 | 69.77 | 67.55 | 69.54 | 69.54 | 10,082,900 |
| 20 de jul. de 2021 | 66.25 | 68.54 | 65.82 | 67.94 | 67.94 | 11,583,900 |
| 19 de jul. de 2021 | 65.24 | 66.73 | 64.65 | 66.02 | 66.02 | 15,830,100 |
| 16 de jul. de 2021 | 68.56 | 69.28 | 66.14 | 66.41 | 66.41 | 14,271,100 |
| 15 de jul. de 2021 | 70.10 | 70.16 | 67.41 | 68.07 | 68.07 | 14,933,800 |
| 14 de jul. de 2021 | 70.42 | 72.07 | 70.09 | 70.27 | 70.27 | 21,555,900 |
| 13 de jul. de 2021 | 69.54 | 70.87 | 69.26 | 69.60 | 69.60 | 9,992,700 |
| 12 de jul. de 2021 | 69.46 | 70.44 | 68.80 | 69.86 | 69.86 | 9,223,600 |
| 09 de jul. de 2021 | 67.07 | 69.01 | 66.98 | 68.97 | 68.97 | 14,393,700 |
| 08 de jul. de 2021 | 67.00 | 67.61 | 66.24 | 66.83 | 66.83 | 12,782,500 |
| 07 de jul. de 2021 | 70.63 | 70.85 | 68.71 | 68.76 | 68.76 | 10,609,300 |
| 06 de jul. de 2021 | 69.35 | 70.93 | 69.23 | 70.21 | 70.21 | 12,317,400 |
| 02 de jul. de 2021 | 68.71 | 69.29 | 68.43 | 69.20 | 69.20 | 8,095,600 |
| 01 de jul. de 2021 | 68.57 | 70.00 | 67.37 | 68.11 | 68.11 | 9,978,800 |
| 30 de jun. de 2021 | 68.76 | 69.12 | 68.25 | 68.81 | 68.81 | 9,752,900 |
| 29 de jun. de 2021 | 68.28 | 69.38 | 67.93 | 69.00 | 69.00 | 9,526,400 |
| 28 de jun. de 2021 | 68.16 | 68.63 | 67.08 | 68.29 | 68.29 | 11,176,100 |
| 25 de jun. de 2021 | 68.29 | 68.92 | 67.28 | 67.93 | 67.93 | 13,896,900 |
| 24 de jun. de 2021 | 66.75 | 68.74 | 66.75 | 68.25 | 68.25 | 23,144,800 |
| 23 de jun. de 2021 | 63.91 | 66.77 | 63.79 | 66.49 | 66.49 | 18,548,000 |
| 22 de jun. de 2021 | 61.92 | 64.05 | 61.91 | 63.78 | 63.78 | 16,686,200 |
| 21 de jun. de 2021 | 60.85 | 62.09 | 59.74 | 61.96 | 61.96 | 12,027,100 |
| 18 de jun. de 2021 | 60.20 | 60.97 | 59.53 | 60.85 | 60.85 | 13,273,000 |
| 17 de jun. de 2021 | 59.61 | 61.62 | 59.53 | 60.71 | 60.71 | 10,201,300 |
| 16 de jun. de 2021 | 60.12 | 61.15 | 59.15 | 59.93 | 59.93 | 9,336,500 |
| 15 de jun. de 2021 | 61.09 | 61.32 | 60.19 | 60.23 | 60.23 | 9,579,900 |
| 14 de jun. de 2021 | 60.85 | 61.55 | 60.45 | 60.83 | 60.83 | 9,316,600 |
| 11 de jun. de 2021 | 59.95 | 60.63 | 59.87 | 60.50 | 60.50 | 6,980,400 |
| 10 de jun. de 2021 | 59.80 | 60.38 | 58.74 | 60.30 | 60.30 | 8,717,500 |
| 09 de jun. de 2021 | 59.59 | 61.05 | 59.41 | 59.71 | 59.71 | 16,163,600 |
| 08 de jun. de 2021 | 59.79 | 60.09 | 57.82 | 58.81 | 58.81 | 12,772,900 |
| 07 de jun. de 2021 | 58.62 | 59.83 | 57.72 | 59.63 | 59.63 | 10,538,600 |
| 04 de jun. de 2021 | 57.41 | 59.30 | 57.32 | 59.00 | 59.00 | 12,256,100 |
| 03 de jun. de 2021 | 56.96 | 58.67 | 55.83 | 57.01 | 57.01 | 21,985,700 |
| 02 de jun. de 2021 | 57.28 | 57.64 | 56.32 | 57.16 | 57.16 | 9,472,900 |
| 01 de jun. de 2021 | 58.20 | 58.20 | 56.27 | 57.44 | 57.44 | 13,122,700 |
| 28 de may. de 2021 | 58.20 | 58.56 | 57.83 | 58.00 | 58.00 | 8,752,700 |
| *Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
