|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 63,27 | 2.498.800 | 63,81 | 63,05 | 63,80 | 00:00:00 | | 2003-10-30 | 63,11 | 2.183.200 | 63,85 | 63,00 | 63,85 | 00:00:00 | | 2003-10-31 | 63,90 | 2.954.600 | 64,24 | 63,04 | 63,11 | 00:00:00 | | 2003-11-03 | 63,91 | 2.988.000 | 63,99 | 63,05 | 63,90 | 00:00:00 | | 2003-11-04 | 63,55 | 1.750.200 | 64,25 | 63,41 | 63,70 | 00:00:00 | | 2003-11-05 | 63,26 | 1.806.200 | 63,67 | 63,05 | 63,35 | 00:00:00 | | 2003-11-06 | 62,68 | 2.594.200 | 63,35 | 62,35 | 63,26 | 00:00:00 | | 2003-11-07 | 63,00 | 2.471.000 | 63,17 | 62,52 | 62,68 | 00:00:00 | | 2003-11-10 | 62,05 | 3.554.600 | 62,83 | 61,78 | 62,80 | 00:00:00 | | 2003-11-11 | 61,92 | 1.719.800 | 62,31 | 61,50 | 61,88 | 00:00:00 | | 2003-11-12 | 61,96 | 2.405.600 | 62,41 | 61,89 | 61,97 | 00:00:00 | | 2003-11-13 | 61,84 | 2.209.400 | 62,22 | 61,26 | 61,96 | 00:00:00 | | 2003-11-14 | 61,80 | 2.266.000 | 62,35 | 61,46 | 61,84 | 00:00:00 | | 2003-11-17 | 61,80 | 2.854.600 | 62,05 | 61,50 | 61,75 | 00:00:00 | | 2003-11-18 | 61,83 | 3.181.000 | 62,73 | 61,76 | 62,02 | 00:00:00 | | 2003-11-19 | 61,19 | 2.678.600 | 61,75 | 60,69 | 61,75 | 00:00:00 | | 2003-11-20 | 62,60 | 5.516.200 | 63,50 | 61,15 | 61,30 | 00:00:00 | | 2003-11-21 | 63,31 | 2.642.600 | 63,73 | 62,50 | 62,50 | 00:00:00 | | 2003-11-24 | 64,67 | 5.204.000 | 64,78 | 63,80 | 63,80 | 00:00:00 | | 2003-11-25 | 67,17 | 10.560.000 | 67,48 | 65,20 | 65,25 | 00:00:00 | | 2003-11-26 | 67,35 | 2.867.000 | 67,43 | 66,77 | 67,18 | 00:00:00 | | 2003-11-28 | 67,25 | 682.400 | 67,48 | 67,12 | 67,40 | 00:00:00 | | 2003-12-01 | 67,85 | 2.537.400 | 68,00 | 67,21 | 67,45 | 00:00:00 | | 2003-12-02 | 67,20 | 1.996.800 | 67,85 | 67,13 | 67,85 | 00:00:00 | | 2003-12-03 | 66,00 | 4.159.800 | 67,32 | 65,92 | 67,29 | 00:00:00 | | 2003-12-04 | 65,26 | 4.505.200 | 66,28 | 64,89 | 66,25 | 00:00:00 | | 2003-12-05 | 65,54 | 2.661.400 | 65,87 | 65,05 | 65,30 | 00:00:00 | | 2003-12-08 | 65,58 | 1.800.800 | 65,74 | 65,12 | 65,40 | 00:00:00 | | 2003-12-09 | 64,89 | 2.384.800 | 65,98 | 64,60 | 65,98 | 00:00:00 | | 2003-12-10 | 64,06 | 2.846.800 | 65,05 | 63,90 | 65,05 | 00:00:00 | | 2003-12-11 | 64,69 | 2.601.200 | 64,99 | 63,64 | 63,75 | 00:00:00 | | 2003-12-12 | 64,42 | 2.077.400 | 65,17 | 64,20 | 64,75 | 00:00:00 | | 2003-12-15 | 64,22 | 2.816.400 | 65,78 | 64,22 | 65,65 | 00:00:00 | | 2003-12-16 | 65,11 | 2.880.200 | 65,19 | 63,22 | 65,00 | 00:00:00 | | 2003-12-17 | 66,01 | 3.815.400 | 66,05 | 64,50 | 64,99 | 00:00:00 | | 2003-12-18 | 66,80 | 5.669.000 | 67,20 | 65,96 | 66,02 | 00:00:00 | | 2003-12-19 | 66,93 | 8.778.800 | 67,10 | 65,85 | 66,50 | 00:00:00 | | 2003-12-22 | 67,30 | 3.651.400 | 67,54 | 66,84 | 67,18 | 00:00:00 | | 2003-12-23 | 67,65 | 2.162.200 | 67,72 | 67,12 | 67,49 | 00:00:00 | | 2003-12-24 | 67,53 | 1.365.800 | 67,85 | 66,83 | 67,85 | 00:00:00 | | 2003-12-26 | 67,85 | 1.012.200 | 68,18 | 67,40 | 67,55 | 00:00:00 | | 2003-12-29 | 67,84 | 2.265.400 | 68,10 | 67,49 | 68,10 | 00:00:00 | | 2003-12-30 | 68,06 | 1.862.600 | 68,16 | 67,60 | 67,84 | 00:00:00 | | 2003-12-31 | 68,46 | 2.192.600 | 68,54 | 68,00 | 68,00 | 00:00:00 | | 2004-01-02 | 67,61 | 2.179.000 | 68,95 | 67,42 | 68,70 | 00:00:00 | | 2004-01-05 | 67,55 | 2.974.400 | 68,10 | 67,28 | 67,45 | 00:00:00 | | 2004-01-06 | 67,49 | 3.618.600 | 67,72 | 67,35 | 67,45 | 00:00:00 | | 2004-01-07 | 67,72 | 3.320.800 | 67,88 | 66,31 | 67,51 | 00:00:00 | | 2004-01-08 | 68,40 | 3.768.400 | 68,91 | 67,77 | 67,97 | 00:00:00 | | 2004-01-09 | 67,87 | 1.642.800 | 68,63 | 67,74 | 68,37 | 00:00:00 | | 2004-01-12 | 68,85 | 2.748.600 | 69,05 | 68,10 | 68,20 | 00:00:00 | | 2004-01-13 | 69,10 | 2.547.400 | 69,50 | 68,80 | 68,88 | 00:00:00 | | 2004-01-14 | 69,18 | 1.920.200 | 69,50 | 68,92 | 69,00 | 00:00:00 | | 2004-01-15 | 69,05 | 2.654.800 | 69,39 | 68,25 | 69,17 | 00:00:00 | | 2004-01-16 | 69,36 | 1.616.800 | 69,93 | 68,99 | 69,30 | 00:00:00 | | 2004-01-20 | 69,86 | 2.190.000 | 70,00 | 69,27 | 69,55 | 00:00:00 | | 2004-01-21 | 70,47 | 2.652.200 | 70,62 | 69,20 | 69,61 | 00:00:00 | | 2004-01-22 | 69,67 | 1.406.400 | 70,62 | 69,55 | 70,57 | 00:00:00 | | 2004-01-23 | 69,58 | 1.398.000 | 70,18 | 69,30 | 69,75 | 00:00:00 | | 2004-01-26 | 69,90 | 1.828.400 | 70,00 | 69,24 | 69,58 | 00:00:00 | | 2004-01-27 | 69,61 | 1.341.600 | 69,99 | 69,48 | 69,95 | 00:00:00 | | 2004-01-28 | 68,63 | 1.921.400 | 69,90 | 68,44 | 69,80 | 00:00:00 | | 2004-01-29 | 68,53 | 1.982.400 | 69,10 | 68,15 | 68,88 | 00:00:00 | | 2004-01-30 | 69,66 | 2.321.400 | 69,78 | 67,85 | 68,33 | 00:00:00 | | 2004-02-02 | 70,25 | 2.028.800 | 71,00 | 69,52 | 69,60 | 00:00:00 | | 2004-02-03 | 70,05 | 1.679.600 | 70,67 | 69,85 | 70,00 | 00:00:00 | | 2004-02-04 | 70,69 | 3.154.800 | 71,46 | 69,82 | 69,90 | 00:00:00 | | 2004-02-05 | 70,73 | 1.969.600 | 71,25 | 70,24 | 70,68 | 00:00:00 | | 2004-02-06 | 71,06 | 1.613.400 | 71,30 | 70,56 | 70,65 | 00:00:00 | | 2004-02-09 | 71,67 | 1.764.600 | 72,00 | 71,10 | 71,15 | 00:00:00 | | 2004-02-10 | 72,24 | 1.789.000 | 72,36 | 71,42 | 71,80 | 00:00:00 | | 2004-02-11 | 73,20 | 2.226.600 | 73,44 | 72,20 | 72,20 | 00:00:00 | | 2004-02-12 | 72,36 | 2.250.600 | 73,38 | 72,22 | 73,17 | 00:00:00 | | 2004-02-13 | 72,32 | 1.137.000 | 72,60 | 71,60 | 72,11 | 00:00:00 | | 2004-02-17 | 73,00 | 1.674.600 | 73,24 | 72,20 | 72,20 | 00:00:00 | | 2004-02-18 | 72,44 | 1.270.800 | 72,93 | 72,00 | 72,90 | 00:00:00 | | 2004-02-19 | 72,40 | 1.271.400 | 73,25 | 72,29 | 72,65 | 00:00:00 | | 2004-02-20 | 71,66 | 1.825.800 | 72,52 | 71,01 | 72,50 | 00:00:00 | | 2004-02-23 | 72,60 | 2.607.000 | 72,82 | 71,49 | 71,68 | 00:00:00 | | 2004-02-24 | 74,26 | 4.626.000 | 74,60 | 72,14 | 72,50 | 00:00:00 | | 2004-02-25 | 74,37 | 3.954.800 | 74,58 | 74,11 | 74,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
