FB

Datos Históricos Facebook

FB Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
07 Ago 2020 268.44 3.26 1.23% 264.09 278.89 263.4801 72,481,559
06 Ago 2020 265.1802 16.06 6.45% 249.02 266.60 248.69 45,037,019
05 Ago 2020 249.12 -0.71 -0.28% 250.10 252.2698 247.77 12,947,317
04 Ago 2020 249.83 -2.13 -0.85% 251.41 252.7975 247.43 16,816,424
03 Ago 2020 251.96 -1.97 -0.78% 252.75 255.40 250.33 22,598,939
31 Jul 2020 253.929 21.42 9.21% 255.82 256.00 247.42 52,473,878
30 Jul 2020 232.51 -0.70 -0.3% 230.22 234.893 229.18 14,892,256
29 Jul 2020 233.21 3.09 1.34% 231.14 233.70 230.12 13,265,565
28 Jul 2020 230.12 -3.38 -1.45% 234.63 235.05 229.83 14,044,705
27 Jul 2020 233.50 2.79 1.21% 231.46 234.95 230.00 12,410,577
24 Jul 2020 230.71 -2.10 -0.9% 230.14 233.49 226.90 18,200,779
23 Jul 2020 232.81 -7.06 -2.94% 239.66 242.40 231.75 20,707,329
22 Jul 2020 239.87 -1.88 -0.78% 240.26 241.90 238.12 15,235,746
21 Jul 2020 241.75 -3.67 -1.5% 246.06 246.835 240.08 18,646,165
20 Jul 2020 245.42 3.47 1.43% 240.06 246.05 235.635 20,797,318
17 Jul 2020 241.95 2.28 0.95% 241.00 244.16 237.86 18,051,909
16 Jul 2020 239.67 -0.33 -0.14% 238.00 241.76 236.3306 18,597,691
15 Jul 2020 240.00 0.27 0.11% 241.55 244.82 238.05 18,581,403
14 Jul 2020 239.73 0.44 0.18% 236.415 240.50 232.03 23,155,687
13 Jul 2020 239.29 -5.78 -2.36% 247.03 250.15 238.42 24,332,164
10 Jul 2020 245.07 0.57 0.23% 243.685 245.49 239.32 22,843,041
09 Jul 2020 244.50 0.72 0.3% 245.00 246.525 239.24 22,033,004
08 Jul 2020 243.78 2.58 1.07% 238.36 246.99 236.59 29,687,005
07 Jul 2020 241.20 1.00 0.42% 239.51 247.65 237.40 27,437,202
06 Jul 2020 240.20 6.65 2.85% 234.00 240.50 232.27 25,604,325
03 Jul 2020 233.5502 0.00 +0.00% 239.00 240.69 232.61 0
02 Jul 2020 233.5502 -4.00 -1.68% 239.00 240.69 232.61 30,434,710
01 Jul 2020 237.55 10.22 4.49% 228.50 239.00 227.58 43,113,443
30 Jun 2020 227.3319 6.83 3.1% 220.49 227.50 218.47 33,510,613
29 Jun 2020 220.50 4.50 2.08% 209.75 220.80 207.11 57,839,192
26 Jun 2020 216.00 -19.68 -8.35% 232.64 233.0399 215.40 74,517,129
25 Jun 2020 235.6831 1.28 0.55% 234.62 237.30 232.00 18,351,476
24 Jun 2020 234.40 -7.60 -3.14% 241.20 243.205 232.68 20,617,500
23 Jun 2020 242.00 2.78 1.16% 241.28 245.1853 239.86 23,846,191
22 Jun 2020 239.22 0.87 0.37% 238.51 240.70 236.9402 18,383,338
19 Jun 2020 238.35 2.25 0.95% 237.74 240.83 235.55 27,631,392
18 Jun 2020 236.10 0.57 0.24% 234.99 236.18 232.1696 15,610,067
17 Jun 2020 235.53 -0.12 -0.05% 235.27 237.565 231.7268 19,382,525
16 Jun 2020 235.65 3.59 1.55% 237.10 238.46 233.00 15,057,275
15 Jun 2020 232.06 3.79 1.66% 225.28 233.77 222.53 15,067,188
12 Jun 2020 228.27 3.17 1.41% 229.81 231.66 224.50 21,870,841
11 Jun 2020 225.10 -11.63 -4.91% 229.86 234.81 223.55 26,420,076
10 Jun 2020 236.73 -1.58 -0.66% 240.96 241.21 235.28 20,598,041
09 Jun 2020 238.3135 7.10 3.07% 231.52 239.755 230.44 27,256,918
08 Jun 2020 231.21 0.44 0.19% 229.37 231.55 227.415 15,332,555
05 Jun 2020 230.77 4.48 1.98% 226.71 231.335 225.3301 16,343,237
04 Jun 2020 226.29 -4.11 -1.78% 229.65 231.6261 224.61 16,763,372
03 Jun 2020 230.40 -2.11 -0.91% 232.225 232.615 228.53 15,280,480
02 Jun 2020 232.5102 0.39 0.17% 230.94 234.13 226.56 20,698,734
01 Jun 2020 232.12 6.77 3.0% 224.59 232.93 223.04 18,031,575
29 May 2020 225.35 0.18 0.08% 225.20 227.45 222.88 22,217,899
28 May 2020 225.1738 -3.97 -1.73% 224.30 231.6332 221.67 29,067,636
27 May 2020 229.14 -3.26 -1.4% 229.07 235.50 221.1347 33,780,483
26 May 2020 232.40 -2.51 -1.07% 239.77 240.90 231.67 33,041,835
25 May 2020 234.91 0.00 +0.00% 231.51 235.99 228.75 0
22 May 2020 234.91 3.27 1.41% 231.51 235.99 228.75 33,531,848
21 May 2020 231.64 1.66 0.72% 234.72 237.1962 231.20 47,473,509
20 May 2020 229.98 13.10 6.04% 223.50 231.34 223.22 49,275,815
19 May 2020 216.88 3.48 1.63% 213.27 220.49 212.83 31,346,286
18 May 2020 213.40 2.65 1.26% 212.15 214.635 211.00 20,098,672
15 May 2020 210.75 3.89 1.88% 204.97 211.34 204.12 18,942,798
14 May 2020 206.86 1.76 0.86% 202.75 206.93 200.70 16,927,888
13 May 2020 205.10 -5.00 -2.38% 209.43 211.50 202.11 20,441,616
12 May 2020 210.10 -3.08 -1.44% 213.29 215.275 210.00 14,435,952
11 May 2020 213.18 0.83 0.39% 210.56 215.00 210.01 12,754,252
Su Consulta Reciente
NASDAQ
FB
Facebook
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20200808 10:09:44