|
 Nike - [Ticker: NKE] |     | | Última Transacción | 76,210 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --1.73 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 78,400 | Mínimo | 76,130 | | Volumen | 4.401.059 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 55,070 x 3.000 - 55,080 x 800 | Yield | | | Cierre Anterior | 77,940 | PER | 0,00% | | Apertura | 77,420 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para NKE desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 47,95 | 2.003.600 | 49,38 | 47,58 | 49,13 | 00:00:00 | | 2000-01-04 | 45,33 | 2.452.600 | 47,14 | 45,21 | 46,83 | 00:00:00 | | 2000-01-05 | 47,95 | 1.635.600 | 48,20 | 45,58 | 45,58 | 00:00:00 | | 2000-01-06 | 47,70 | 1.222.800 | 47,70 | 46,39 | 47,70 | 00:00:00 | | 2000-01-07 | 47,70 | 998.400 | 47,83 | 46,83 | 47,51 | 00:00:00 | | 2000-01-10 | 48,51 | 986.600 | 48,76 | 47,83 | 47,95 | 00:00:00 | | 2000-01-11 | 50,94 | 2.744.000 | 52,06 | 49,07 | 49,20 | 00:00:00 | | 2000-01-12 | 49,20 | 2.512.600 | 50,81 | 48,95 | 50,69 | 00:00:00 | | 2000-01-13 | 49,82 | 1.286.200 | 50,25 | 48,26 | 48,88 | 00:00:00 | | 2000-01-14 | 51,13 | 1.920.200 | 51,69 | 50,19 | 50,44 | 00:00:00 | | 2000-01-18 | 50,44 | 2.089.000 | 51,44 | 49,88 | 50,57 | 00:00:00 | | 2000-01-19 | 52,62 | 2.574.800 | 53,31 | 51,25 | 51,56 | 00:00:00 | | 2000-01-20 | 51,38 | 1.275.800 | 53,18 | 51,06 | 53,06 | 00:00:00 | | 2000-01-21 | 50,50 | 2.566.400 | 51,38 | 50,32 | 51,38 | 00:00:00 | | 2000-01-24 | 49,51 | 1.433.400 | 50,07 | 49,07 | 49,44 | 00:00:00 | | 2000-01-25 | 48,70 | 955.800 | 49,94 | 48,32 | 49,38 | 00:00:00 | | 2000-01-26 | 49,32 | 3.221.600 | 49,57 | 45,96 | 45,96 | 00:00:00 | | 2000-01-27 | 47,08 | 1.576.000 | 48,45 | 46,21 | 47,83 | 00:00:00 | | 2000-01-28 | 46,70 | 889.000 | 46,83 | 45,83 | 46,83 | 00:00:00 | | 2000-01-31 | 45,33 | 1.156.800 | 46,02 | 45,27 | 45,83 | 00:00:00 | | 2000-02-01 | 46,52 | 1.492.800 | 46,95 | 45,09 | 45,27 | 00:00:00 | | 2000-02-02 | 47,26 | 1.393.200 | 48,32 | 46,02 | 46,46 | 00:00:00 | | 2000-02-03 | 47,70 | 993.400 | 47,70 | 46,39 | 47,14 | 00:00:00 | | 2000-02-04 | 46,52 | 3.121.400 | 47,70 | 46,46 | 47,70 | 00:00:00 | | 2000-02-07 | 45,09 | 1.613.600 | 46,46 | 44,53 | 46,46 | 00:00:00 | | 2000-02-08 | 36,87 | 16.426.800 | 44,84 | 26,40 | 44,84 | 00:00:00 | | 2000-02-09 | 33,63 | 15.642.800 | 36,37 | 32,26 | 36,37 | 00:00:00 | | 2000-02-10 | 33,63 | 6.258.200 | 34,69 | 32,76 | 33,25 | 00:00:00 | | 2000-02-11 | 33,88 | 3.161.200 | 34,37 | 33,00 | 34,00 | 00:00:00 | | 2000-02-14 | 32,20 | 4.464.800 | 33,94 | 32,01 | 33,38 | 00:00:00 | | 2000-02-15 | 30,33 | 7.513.400 | 32,01 | 30,14 | 31,95 | 00:00:00 | | 2000-02-16 | 29,39 | 5.669.600 | 30,64 | 29,14 | 30,33 | 00:00:00 | | 2000-02-17 | 28,89 | 3.744.400 | 29,77 | 28,71 | 29,21 | 00:00:00 | | 2000-02-18 | 27,90 | 6.521.800 | 29,02 | 27,28 | 28,77 | 00:00:00 | | 2000-02-22 | 26,90 | 3.211.800 | 28,65 | 26,90 | 28,52 | 00:00:00 | | 2000-02-23 | 14,03 | 31.562 | 14,25 | 13,97 | 14,13 | 00:00:00 | | 2000-02-24 | 26,96 | 4.039.200 | 27,96 | 26,53 | 27,90 | 00:00:00 | | 2000-02-25 | 26,47 | 3.707.600 | 26,96 | 26,40 | 26,90 | 00:00:00 | | 2000-02-28 | 27,77 | 4.096.400 | 28,15 | 26,72 | 26,84 | 00:00:00 | | 2000-02-29 | 28,33 | 3.143.800 | 29,02 | 27,77 | 27,77 | 00:00:00 | | 2000-03-01 | 28,02 | 2.471.200 | 28,58 | 27,84 | 28,33 | 00:00:00 | | 2000-03-02 | 29,33 | 2.815.200 | 29,83 | 28,02 | 28,27 | 00:00:00 | | 2000-03-03 | 29,27 | 1.728.200 | 30,14 | 29,02 | 29,95 | 00:00:00 | | 2000-03-06 | 28,40 | 1.921.200 | 29,52 | 28,09 | 29,39 | 00:00:00 | | 2000-03-07 | 27,77 | 2.383.000 | 28,71 | 27,59 | 28,65 | 00:00:00 | | 2000-03-08 | 27,15 | 2.500.000 | 27,52 | 26,90 | 27,15 | 00:00:00 | | 2000-03-09 | 26,65 | 3.514.800 | 27,15 | 25,72 | 27,03 | 00:00:00 | | 2000-03-10 | 26,78 | 3.141.600 | 27,34 | 26,72 | 26,84 | 00:00:00 | | 2000-03-13 | 28,65 | 5.241.400 | 29,14 | 26,40 | 27,03 | 00:00:00 | | 2000-03-14 | 28,77 | 4.561.000 | 30,02 | 28,15 | 28,89 | 00:00:00 | | 2000-03-15 | 32,88 | 6.478.200 | 33,38 | 28,46 | 28,52 | 00:00:00 | | 2000-03-16 | 35,75 | 4.356.800 | 38,00 | 31,38 | 32,94 | 00:00:00 | | 2000-03-17 | 34,00 | 7.505.400 | 36,13 | 32,12 | 34,63 | 00:00:00 | | 2000-03-20 | 33,00 | 3.596.600 | 33,38 | 32,31 | 32,31 | 00:00:00 | | 2000-03-21 | 33,13 | 3.452.400 | 33,44 | 32,25 | 33,13 | 00:00:00 | | 2000-03-22 | 33,75 | 2.945.000 | 34,50 | 33,44 | 34,25 | 00:00:00 | | 2000-03-23 | 34,00 | 3.134.600 | 34,63 | 33,25 | 33,62 | 00:00:00 | | 2000-03-24 | 33,88 | 1.826.400 | 34,50 | 33,69 | 34,00 | 00:00:00 | | 2000-03-27 | 35,94 | 4.176.200 | 36,25 | 35,00 | 36,00 | 00:00:00 | | 2000-03-28 | 36,81 | 2.265.200 | 36,81 | 35,75 | 36,19 | 00:00:00 | | 2000-03-29 | 39,00 | 4.270.200 | 39,25 | 36,81 | 36,81 | 00:00:00 | | 2000-03-30 | 38,69 | 3.272.200 | 39,13 | 37,69 | 39,06 | 00:00:00 | | 2000-03-31 | 39,62 | 3.759.200 | 40,00 | 38,44 | 38,75 | 00:00:00 | | 2000-04-03 | 40,00 | 3.555.200 | 41,00 | 40,00 | 41,00 | 00:00:00 | | 2000-04-04 | 38,94 | 3.037.400 | 40,12 | 36,38 | 40,00 | 00:00:00 | | 2000-04-05 | 39,19 | 1.436.000 | 40,50 | 38,87 | 39,50 | 00:00:00 | | 2000-04-06 | 41,56 | 2.764.600 | 41,75 | 39,31 | 39,31 | 00:00:00 | | 2000-04-07 | 42,94 | 3.071.400 | 42,94 | 41,81 | 42,50 | 00:00:00 | | 2000-04-10 | 43,00 | 1.674.200 | 43,19 | 42,00 | 42,81 | 00:00:00 | | 2000-04-11 | 45,13 | 4.699.800 | 45,75 | 43,88 | 43,88 | 00:00:00 | | 2000-04-12 | 44,44 | 2.303.200 | 45,31 | 43,94 | 45,06 | 00:00:00 | | 2000-04-13 | 43,94 | 2.420.000 | 45,19 | 43,75 | 44,50 | 00:00:00 | | 2000-04-14 | 42,62 | 4.465.800 | 43,25 | 40,88 | 42,50 | 00:00:00 | | 2000-04-17 | 42,00 | 3.120.400 | 43,00 | 40,88 | 42,88 | 00:00:00 | | 2000-04-18 | 42,38 | 2.838.000 | 43,50 | 40,94 | 41,81 | 00:00:00 | | 2000-04-19 | 44,06 | 2.350.600 | 45,88 | 43,00 | 43,37 | 00:00:00 | | 2000-04-20 | 43,94 | 1.585.400 | 44,38 | 43,75 | 44,12 | 00:00:00 | | 2000-04-24 | 43,19 | 1.803.800 | 45,38 | 43,06 | 44,06 | 00:00:00 | | 2000-04-25 | 45,62 | 1.721.400 | 45,81 | 42,88 | 43,12 | 00:00:00 | | 2000-04-26 | 43,88 | 1.083.400 | 45,25 | 43,19 | 45,25 | 00:00:00 | | 2000-04-27 | 43,31 | 957.600 | 43,56 | 42,62 | 43,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
