U.S. markets closed
F S&P 500
5,067.25 +20.75 (+0.41%) F Dow Jones
38,195.00 +126.00 (+0.33%) F Nasdaq
17,527.75 +89.50 (+0.51%) E-mini Russell 2000 Index Futur
2,003.40 +13.70 (+0.69%) Petróleo
79.29 +0.29 (+0.37%) Oro
2,334.00 +23.00 (+1.00%)
Weibo Corporation (WB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 8.60 | 8.78 | 8.57 | 8.58 | 8.58 | 840,905 |
| 30 abr 2024 | 8.69 | 8.79 | 8.56 | 8.62 | 8.62 | 1,079,400 |
| 29 abr 2024 | 8.76 | 8.95 | 8.65 | 8.88 | 8.88 | 1,087,900 |
| 26 abr 2024 | 8.72 | 8.98 | 8.72 | 8.80 | 8.80 | 2,236,700 |
| 25 abr 2024 | 8.32 | 8.57 | 8.27 | 8.43 | 8.43 | 1,727,600 |
| 24 abr 2024 | 8.33 | 8.53 | 8.27 | 8.53 | 8.53 | 1,224,700 |
| 23 abr 2024 | 8.11 | 8.22 | 7.97 | 8.13 | 8.13 | 1,318,600 |
| 22 abr 2024 | 8.00 | 8.12 | 7.84 | 8.09 | 8.09 | 1,663,400 |
| 19 abr 2024 | 8.14 | 8.14 | 7.84 | 7.90 | 7.90 | 2,150,400 |
| 18 abr 2024 | 7.85 | 8.11 | 7.80 | 8.06 | 8.06 | 2,378,400 |
| 17 abr 2024 | 7.80 | 7.97 | 7.73 | 7.77 | 7.77 | 1,094,900 |
| 16 abr 2024 | 7.63 | 7.81 | 7.59 | 7.70 | 7.70 | 2,387,900 |
| 15 abr 2024 | 7.66 | 8.00 | 7.58 | 7.68 | 7.68 | 3,362,300 |
| 12 abr 2024 | 8.10 | 8.12 | 7.60 | 7.63 | 7.63 | 3,291,200 |
| 11 abr 2024 | 8.30 | 8.41 | 8.00 | 8.20 | 8.20 | 2,133,700 |
| 11 abr 2024 | 0.82 Dividendo | |||||
| 10 abr 2024 | 9.21 | 9.26 | 8.80 | 8.94 | 8.12 | 4,613,700 |
| 09 abr 2024 | 8.91 | 9.18 | 8.86 | 9.10 | 8.27 | 4,289,900 |
| 08 abr 2024 | 8.85 | 9.01 | 8.76 | 8.78 | 7.97 | 2,299,200 |
| 05 abr 2024 | 9.14 | 9.14 | 8.75 | 8.78 | 7.97 | 1,762,000 |
| 04 abr 2024 | 9.45 | 9.54 | 9.02 | 9.03 | 8.20 | 2,030,500 |
| 03 abr 2024 | 9.35 | 9.48 | 9.27 | 9.45 | 8.58 | 1,112,600 |
| 02 abr 2024 | 9.39 | 9.56 | 9.36 | 9.44 | 8.57 | 1,191,800 |
| 01 abr 2024 | 9.31 | 9.65 | 9.30 | 9.41 | 8.55 | 1,637,300 |
| 28 mar 2024 | 9.36 | 9.57 | 9.05 | 9.09 | 8.26 | 2,632,500 |
| 27 mar 2024 | 9.10 | 9.68 | 8.93 | 9.50 | 8.63 | 3,216,300 |
| 26 mar 2024 | 8.94 | 9.20 | 8.90 | 9.13 | 8.29 | 3,163,900 |
| 25 mar 2024 | 8.69 | 8.95 | 8.64 | 8.91 | 8.09 | 1,964,700 |
| 22 mar 2024 | 8.93 | 8.93 | 8.59 | 8.61 | 7.82 | 3,750,100 |
| 21 mar 2024 | 9.30 | 9.30 | 9.08 | 9.08 | 8.25 | 1,834,400 |
| 20 mar 2024 | 9.39 | 9.48 | 9.20 | 9.43 | 8.57 | 2,416,800 |
| 19 mar 2024 | 9.50 | 9.50 | 9.06 | 9.31 | 8.46 | 2,856,000 |
| 18 mar 2024 | 9.74 | 9.90 | 9.41 | 9.43 | 8.57 | 2,285,600 |
| 15 mar 2024 | 9.39 | 9.93 | 9.36 | 9.91 | 9.00 | 2,206,000 |
| 14 mar 2024 | 10.29 | 10.29 | 9.24 | 9.51 | 8.64 | 4,930,800 |
| 13 mar 2024 | 9.74 | 9.96 | 9.65 | 9.70 | 8.81 | 2,312,300 |
| 12 mar 2024 | 9.62 | 9.89 | 9.59 | 9.68 | 8.79 | 2,140,600 |
| 11 mar 2024 | 9.31 | 9.71 | 9.25 | 9.25 | 8.40 | 1,823,400 |
| 08 mar 2024 | 9.00 | 9.28 | 8.99 | 9.01 | 8.18 | 1,656,300 |
| 07 mar 2024 | 8.64 | 9.03 | 8.60 | 9.00 | 8.17 | 1,815,100 |
| 06 mar 2024 | 8.62 | 8.95 | 8.57 | 8.77 | 7.97 | 2,180,100 |
| 05 mar 2024 | 8.20 | 8.52 | 8.08 | 8.32 | 7.56 | 2,584,100 |
| 04 mar 2024 | 9.10 | 9.11 | 8.29 | 8.31 | 7.55 | 3,090,000 |
| 01 mar 2024 | 9.24 | 9.37 | 9.11 | 9.14 | 8.30 | 1,202,000 |
| 29 feb 2024 | 9.17 | 9.41 | 9.06 | 9.12 | 8.28 | 10,622,900 |
| 28 feb 2024 | 9.38 | 9.41 | 9.13 | 9.13 | 8.29 | 1,594,300 |
| 27 feb 2024 | 9.36 | 9.71 | 9.17 | 9.67 | 8.78 | 3,477,100 |
| 26 feb 2024 | 9.11 | 9.31 | 9.06 | 9.23 | 8.38 | 1,187,100 |
| 23 feb 2024 | 9.23 | 9.27 | 9.05 | 9.21 | 8.37 | 1,410,400 |
| 22 feb 2024 | 9.38 | 9.39 | 9.05 | 9.22 | 8.37 | 1,833,100 |
| 21 feb 2024 | 9.59 | 9.59 | 9.19 | 9.31 | 8.46 | 1,920,600 |
| 20 feb 2024 | 9.17 | 9.31 | 8.94 | 9.31 | 8.46 | 1,755,100 |
| 16 feb 2024 | 9.50 | 9.74 | 9.27 | 9.30 | 8.45 | 1,543,900 |
| 15 feb 2024 | 9.34 | 9.48 | 9.25 | 9.37 | 8.51 | 1,654,700 |
| 14 feb 2024 | 8.97 | 9.29 | 8.94 | 9.29 | 8.44 | 3,522,700 |
| 13 feb 2024 | 9.08 | 9.13 | 8.74 | 8.77 | 7.97 | 1,627,600 |
| 12 feb 2024 | 8.90 | 9.25 | 8.87 | 9.24 | 8.39 | 1,182,200 |
| 09 feb 2024 | 8.95 | 8.95 | 8.69 | 8.81 | 8.00 | 1,402,700 |
| 08 feb 2024 | 8.88 | 9.08 | 8.66 | 8.94 | 8.12 | 1,967,100 |
| 07 feb 2024 | 8.73 | 8.96 | 8.58 | 8.94 | 8.12 | 1,298,700 |
| 06 feb 2024 | 8.72 | 9.16 | 8.72 | 9.04 | 8.21 | 3,078,700 |
| 05 feb 2024 | 8.53 | 8.56 | 8.26 | 8.33 | 7.57 | 3,934,200 |
| 02 feb 2024 | 8.40 | 8.53 | 8.39 | 8.44 | 7.67 | 2,299,600 |
| 01 feb 2024 | 8.19 | 8.60 | 8.17 | 8.52 | 7.74 | 1,675,500 |
| 31 ene 2024 | 8.00 | 8.32 | 7.85 | 8.10 | 7.36 | 1,749,600 |
| 30 ene 2024 | 8.15 | 8.23 | 8.09 | 8.10 | 7.36 | 799,700 |
| 29 ene 2024 | 8.29 | 8.31 | 8.15 | 8.26 | 7.50 | 944,600 |
| 26 ene 2024 | 8.36 | 8.45 | 8.15 | 8.32 | 7.56 | 1,244,000 |
| 25 ene 2024 | 8.71 | 8.80 | 8.45 | 8.52 | 7.74 | 2,349,900 |
| 24 ene 2024 | 9.09 | 9.13 | 8.66 | 8.67 | 7.87 | 1,780,200 |
| 23 ene 2024 | 8.83 | 9.29 | 8.52 | 8.65 | 7.86 | 2,846,800 |
| 22 ene 2024 | 7.90 | 8.42 | 7.85 | 8.37 | 7.60 | 3,415,500 |
| 19 ene 2024 | 8.00 | 8.21 | 7.84 | 8.12 | 7.38 | 2,294,700 |
| 18 ene 2024 | 8.39 | 8.39 | 8.16 | 8.23 | 7.48 | 2,598,300 |
| 17 ene 2024 | 8.35 | 8.36 | 8.12 | 8.27 | 7.51 | 3,841,700 |
| 16 ene 2024 | 8.92 | 8.99 | 8.56 | 8.61 | 7.82 | 2,020,500 |
| 12 ene 2024 | 9.21 | 9.47 | 9.02 | 9.03 | 8.20 | 1,419,800 |
| 11 ene 2024 | 9.33 | 9.35 | 8.78 | 9.13 | 8.29 | 3,484,900 |
| 10 ene 2024 | 9.62 | 9.76 | 9.55 | 9.55 | 8.67 | 997,000 |
| 09 ene 2024 | 9.85 | 9.87 | 9.53 | 9.62 | 8.74 | 1,944,000 |
| 08 ene 2024 | 9.88 | 10.07 | 9.66 | 9.93 | 9.02 | 1,159,300 |
| 05 ene 2024 | 10.33 | 10.43 | 10.03 | 10.11 | 9.18 | 1,125,200 |
| 04 ene 2024 | 10.49 | 10.53 | 10.36 | 10.42 | 9.46 | 1,190,700 |
| 03 ene 2024 | 10.41 | 10.67 | 10.30 | 10.55 | 9.58 | 2,454,300 |
| 02 ene 2024 | 10.74 | 10.87 | 10.45 | 10.53 | 9.56 | 1,567,100 |
| 29 dic 2023 | 10.87 | 11.03 | 10.81 | 10.95 | 9.95 | 2,310,000 |
| 28 dic 2023 | 10.70 | 11.01 | 10.66 | 10.86 | 9.86 | 1,682,500 |
| 27 dic 2023 | 10.48 | 10.69 | 10.38 | 10.48 | 9.52 | 1,418,900 |
| 26 dic 2023 | 10.43 | 10.56 | 10.38 | 10.44 | 9.48 | 1,702,000 |
| 22 dic 2023 | 10.19 | 10.65 | 10.19 | 10.43 | 9.47 | 2,392,100 |
| 21 dic 2023 | 10.21 | 10.52 | 10.14 | 10.50 | 9.54 | 2,599,200 |
| 20 dic 2023 | 10.10 | 10.34 | 10.03 | 10.03 | 9.11 | 4,056,800 |
| 19 dic 2023 | 9.95 | 10.40 | 9.94 | 10.23 | 9.29 | 3,245,700 |
| 18 dic 2023 | 9.99 | 10.11 | 9.94 | 9.95 | 9.04 | 1,347,400 |
| 15 dic 2023 | 10.12 | 10.18 | 9.97 | 9.99 | 9.07 | 2,477,900 |
| 14 dic 2023 | 9.82 | 10.07 | 9.81 | 9.98 | 9.06 | 2,171,400 |
| 13 dic 2023 | 9.63 | 9.83 | 9.54 | 9.82 | 8.92 | 2,175,800 |
| 12 dic 2023 | 9.60 | 9.79 | 9.60 | 9.63 | 8.75 | 1,664,800 |
| 11 dic 2023 | 9.60 | 9.76 | 9.41 | 9.57 | 8.69 | 1,728,400 |
| 08 dic 2023 | 9.56 | 9.81 | 9.51 | 9.57 | 8.69 | 4,139,700 |
| *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.