|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 84,20 | 4.033.000 | 85,63 | 83,83 | 85,10 | 00:00:00 | | 2006-01-23 | 83,45 | 9.568.400 | 84,00 | 81,47 | 83,60 | 00:00:00 | | 2006-01-24 | 84,02 | 4.200.000 | 84,52 | 83,13 | 84,31 | 00:00:00 | | 2006-01-25 | 84,26 | 2.567.200 | 84,54 | 83,90 | 84,06 | 00:00:00 | | 2006-01-26 | 83,98 | 3.991.400 | 85,14 | 83,78 | 85,14 | 00:00:00 | | 2006-01-27 | 83,15 | 4.256.400 | 84,63 | 83,08 | 84,23 | 00:00:00 | | 2006-01-30 | 81,80 | 19.744.800 | 82,79 | 80,60 | 82,62 | 00:00:00 | | 2006-01-31 | 80,95 | 5.087.000 | 82,05 | 80,88 | 81,80 | 00:00:00 | | 2006-02-01 | 83,13 | 8.881.400 | 84,12 | 81,21 | 81,25 | 00:00:00 | | 2006-02-02 | 83,35 | 5.116.200 | 83,91 | 83,00 | 83,18 | 00:00:00 | | 2006-02-03 | 83,69 | 3.956.600 | 83,82 | 82,74 | 82,90 | 00:00:00 | | 2006-02-06 | 84,15 | 4.811.600 | 85,75 | 84,04 | 85,40 | 00:00:00 | | 2006-02-07 | 83,46 | 2.592.000 | 84,70 | 83,21 | 84,30 | 00:00:00 | | 2006-02-08 | 84,39 | 4.659.200 | 84,95 | 83,50 | 83,71 | 00:00:00 | | 2006-02-09 | 83,89 | 2.308.200 | 84,44 | 83,59 | 83,80 | 00:00:00 | | 2006-02-10 | 84,47 | 2.584.800 | 84,69 | 83,06 | 84,69 | 00:00:00 | | 2006-02-13 | 84,28 | 2.378.200 | 84,35 | 83,16 | 84,15 | 00:00:00 | | 2006-02-14 | 84,00 | 2.939.600 | 84,64 | 83,61 | 84,28 | 00:00:00 | | 2006-02-15 | 84,27 | 2.363.400 | 85,00 | 83,75 | 84,25 | 00:00:00 | | 2006-02-16 | 84,76 | 1.563.600 | 85,08 | 84,33 | 84,95 | 00:00:00 | | 2006-02-17 | 84,90 | 2.000.400 | 85,23 | 84,10 | 84,25 | 00:00:00 | | 2006-02-21 | 85,08 | 2.186.000 | 85,29 | 84,50 | 84,80 | 00:00:00 | | 2006-02-22 | 85,94 | 3.008.800 | 86,93 | 85,11 | 85,25 | 00:00:00 | | 2006-02-23 | 86,57 | 2.527.000 | 87,41 | 85,75 | 85,94 | 00:00:00 | | 2006-02-24 | 87,20 | 2.753.600 | 87,50 | 86,40 | 86,57 | 00:00:00 | | 2006-02-27 | 87,30 | 1.794.800 | 87,70 | 86,67 | 87,21 | 00:00:00 | | 2006-02-28 | 86,78 | 4.669.000 | 87,83 | 86,62 | 86,80 | 00:00:00 | | 2006-03-01 | 86,31 | 2.673.800 | 87,14 | 86,20 | 86,65 | 00:00:00 | | 2006-03-02 | 86,05 | 3.469.000 | 86,39 | 85,35 | 85,75 | 00:00:00 | | 2006-03-03 | 86,30 | 2.096.800 | 86,72 | 85,79 | 85,85 | 00:00:00 | | 2006-03-06 | 86,92 | 3.678.200 | 88,04 | 86,25 | 86,50 | 00:00:00 | | 2006-03-07 | 84,90 | 6.100.000 | 85,66 | 84,03 | 85,66 | 00:00:00 | | 2006-03-08 | 85,00 | 4.975.400 | 85,08 | 84,50 | 84,75 | 00:00:00 | | 2006-03-09 | 85,35 | 2.944.000 | 85,49 | 84,74 | 84,80 | 00:00:00 | | 2006-03-10 | 84,99 | 2.268.800 | 85,75 | 84,79 | 85,35 | 00:00:00 | | 2006-03-13 | 84,45 | 2.264.400 | 85,03 | 84,26 | 84,99 | 00:00:00 | | 2006-03-14 | 84,62 | 2.090.000 | 84,64 | 84,19 | 84,40 | 00:00:00 | | 2006-03-15 | 85,02 | 2.932.000 | 85,28 | 84,41 | 85,01 | 00:00:00 | | 2006-03-16 | 86,02 | 3.084.800 | 86,47 | 85,00 | 85,00 | 00:00:00 | | 2006-03-17 | 85,42 | 2.805.200 | 85,92 | 85,30 | 85,77 | 00:00:00 | | 2006-03-20 | 85,51 | 3.801.800 | 86,22 | 84,90 | 85,00 | 00:00:00 | | 2006-03-21 | 84,95 | 4.801.000 | 85,52 | 84,69 | 85,52 | 00:00:00 | | 2006-03-22 | 86,82 | 9.687.400 | 87,18 | 84,50 | 84,90 | 00:00:00 | | 2006-03-23 | 86,01 | 5.895.400 | 87,10 | 86,00 | 86,75 | 00:00:00 | | 2006-03-24 | 85,96 | 3.100.800 | 86,74 | 85,51 | 86,11 | 00:00:00 | | 2006-03-27 | 85,45 | 2.048.600 | 85,85 | 85,05 | 85,85 | 00:00:00 | | 2006-03-28 | 85,20 | 2.116.000 | 85,84 | 84,78 | 85,30 | 00:00:00 | | 2006-03-29 | 85,54 | 1.673.600 | 85,55 | 85,00 | 85,10 | 00:00:00 | | 2006-03-30 | 85,00 | 2.968.000 | 85,93 | 84,66 | 85,90 | 00:00:00 | | 2006-03-31 | 85,10 | 2.134.200 | 85,20 | 84,65 | 85,00 | 00:00:00 | | 2006-04-03 | 84,91 | 2.945.400 | 85,86 | 84,65 | 85,10 | 00:00:00 | | 2006-04-04 | 85,04 | 1.928.600 | 85,18 | 84,01 | 84,90 | 00:00:00 | | 2006-04-05 | 84,57 | 1.948.400 | 85,15 | 84,22 | 84,90 | 00:00:00 | | 2006-04-06 | 84,86 | 2.829.400 | 85,12 | 83,90 | 84,70 | 00:00:00 | | 2006-04-07 | 83,63 | 2.607.400 | 85,35 | 83,54 | 85,15 | 00:00:00 | | 2006-04-10 | 83,09 | 2.680.800 | 84,10 | 82,70 | 83,82 | 00:00:00 | | 2006-04-11 | 82,49 | 2.508.000 | 83,94 | 82,31 | 83,55 | 00:00:00 | | 2006-04-12 | 82,55 | 2.983.200 | 82,79 | 82,03 | 82,49 | 00:00:00 | | 2006-04-13 | 83,30 | 3.379.400 | 83,70 | 82,56 | 82,65 | 00:00:00 | | 2006-04-17 | 81,81 | 4.168.600 | 83,25 | 81,25 | 83,24 | 00:00:00 | | 2006-04-18 | 81,75 | 4.296.400 | 82,14 | 81,49 | 81,75 | 00:00:00 | | 2006-04-19 | 82,12 | 2.469.800 | 82,42 | 81,54 | 81,80 | 00:00:00 | | 2006-04-20 | 82,83 | 1.861.200 | 83,00 | 82,04 | 82,05 | 00:00:00 | | 2006-04-21 | 83,02 | 2.306.600 | 83,15 | 82,52 | 83,10 | 00:00:00 | | 2006-04-24 | 82,70 | 2.877.800 | 83,03 | 82,50 | 83,02 | 00:00:00 | | 2006-04-25 | 82,02 | 2.455.000 | 82,83 | 81,70 | 82,60 | 00:00:00 | | 2006-04-26 | 81,26 | 3.120.000 | 82,48 | 80,96 | 82,27 | 00:00:00 | | 2006-04-27 | 81,84 | 2.586.400 | 81,94 | 80,36 | 80,36 | 00:00:00 | | 2006-04-28 | 81,84 | 1.674.800 | 82,39 | 81,27 | 82,15 | 00:00:00 | | 2006-05-01 | 81,70 | 2.388.200 | 82,42 | 81,53 | 82,03 | 00:00:00 | | 2006-05-02 | 81,57 | 1.918.200 | 82,31 | 81,57 | 82,10 | 00:00:00 | | 2006-05-03 | 81,13 | 2.996.800 | 81,80 | 80,55 | 81,58 | 00:00:00 | | 2006-05-04 | 80,96 | 2.188.600 | 81,90 | 80,95 | 81,35 | 00:00:00 | | 2006-05-05 | 81,55 | 1.709.000 | 81,58 | 80,93 | 81,18 | 00:00:00 | | 2006-05-08 | 82,25 | 1.958.400 | 82,44 | 81,52 | 81,60 | 00:00:00 | | 2006-05-09 | 82,20 | 1.731.400 | 82,85 | 82,14 | 82,35 | 00:00:00 | | 2006-05-10 | 82,33 | 1.829.000 | 82,92 | 82,20 | 82,40 | 00:00:00 | | 2006-05-11 | 81,31 | 2.170.000 | 83,10 | 81,14 | 82,93 | 00:00:00 | | 2006-05-12 | 81,50 | 2.578.600 | 81,91 | 80,93 | 81,00 | 00:00:00 | | 2006-05-15 | 81,64 | 2.453.200 | 81,69 | 81,00 | 81,00 | 00:00:00 | | 2006-05-16 | 80,67 | 3.219.800 | 82,09 | 80,51 | 81,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
