|
 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 | | 2000-12-13 | 45,06 | 2.456.600 | 45,62 | 44,62 | 45,56 | 00:00:00 | | 2000-12-14 | 48,00 | 5.041.800 | 48,00 | 45,12 | 45,19 | 00:00:00 | | 2000-12-15 | 47,62 | 3.465.400 | 47,94 | 46,31 | 47,94 | 00:00:00 | | 2000-12-18 | 46,69 | 2.337.400 | 47,62 | 46,56 | 47,25 | 00:00:00 | | 2000-12-19 | 47,56 | 4.364.000 | 48,69 | 46,44 | 46,56 | 00:00:00 | | 2000-12-20 | 49,12 | 6.648.600 | 49,94 | 45,44 | 45,50 | 00:00:00 | | 2000-12-21 | 49,25 | 4.521.800 | 49,94 | 47,88 | 48,88 | 00:00:00 | | 2000-12-22 | 51,19 | 3.024.400 | 51,19 | 49,94 | 50,00 | 00:00:00 | | 2000-12-26 | 54,06 | 3.584.800 | 54,19 | 51,06 | 51,06 | 00:00:00 | | 2000-12-27 | 56,69 | 5.092.600 | 56,75 | 54,00 | 54,25 | 00:00:00 | | 2000-12-28 | 56,75 | 3.334.000 | 56,75 | 55,75 | 56,38 | 00:00:00 | | 2000-12-29 | 55,81 | 2.193.200 | 57,00 | 55,19 | 56,75 | 00:00:00 | | 2001-01-02 | 54,12 | 7.248.400 | 55,50 | 53,62 | 54,75 | 00:00:00 | | 2001-01-03 | 55,94 | 7.649.800 | 56,00 | 50,75 | 51,25 | 00:00:00 | | 2001-01-04 | 57,38 | 7.306.000 | 57,38 | 55,38 | 55,69 | 00:00:00 | | 2001-01-05 | 54,88 | 5.729.400 | 57,62 | 54,88 | 57,31 | 00:00:00 | | 2001-01-08 | 57,62 | 4.261.600 | 57,88 | 54,06 | 54,94 | 00:00:00 | | 2001-01-09 | 59,44 | 7.686.200 | 60,06 | 56,50 | 57,00 | 00:00:00 | | 2001-01-10 | 58,12 | 3.957.200 | 59,69 | 57,94 | 59,31 | 00:00:00 | | 2001-01-11 | 57,75 | 3.015.400 | 58,31 | 56,81 | 58,19 | 00:00:00 | | 2001-01-12 | 56,44 | 2.547.200 | 57,25 | 56,12 | 57,12 | 00:00:00 | | 2001-01-16 | 55,69 | 2.187.000 | 56,88 | 54,75 | 56,38 | 00:00:00 | | 2001-01-17 | 55,81 | 3.147.200 | 57,00 | 55,38 | 55,94 | 00:00:00 | | 2001-01-18 | 56,06 | 1.701.400 | 56,62 | 55,75 | 55,88 | 00:00:00 | | 2001-01-19 | 52,44 | 5.281.200 | 55,94 | 52,00 | 55,50 | 00:00:00 | | 2001-01-22 | 52,94 | 2.326.800 | 54,25 | 50,88 | 50,88 | 00:00:00 | | 2001-01-23 | 53,12 | 2.116.800 | 53,62 | 52,06 | 53,50 | 00:00:00 | | 2001-01-24 | 52,38 | 2.386.600 | 53,75 | 51,75 | 53,00 | 00:00:00 | | 2001-01-25 | 54,19 | 2.209.200 | 54,44 | 51,94 | 52,00 | 00:00:00 | | 2001-01-26 | 53,00 | 1.557.400 | 54,50 | 52,38 | 53,75 | 00:00:00 | | 2001-01-29 | 52,67 | 1.025.200 | 53,15 | 51,62 | 53,15 | 00:00:00 | | 2001-01-30 | 53,02 | 1.739.800 | 54,50 | 52,80 | 53,00 | 00:00:00 | | 2001-01-31 | 55,02 | 1.852.000 | 55,54 | 53,61 | 54,00 | 00:00:00 | | 2001-02-01 | 54,75 | 2.591.600 | 55,18 | 54,28 | 55,00 | 00:00:00 | | 2001-02-02 | 54,95 | 1.250.800 | 55,35 | 54,11 | 54,90 | 00:00:00 | | 2001-02-05 | 55,30 | 1.371.800 | 55,98 | 54,90 | 54,94 | 00:00:00 | | 2001-02-06 | 56,85 | 2.112.000 | 57,00 | 55,30 | 55,30 | 00:00:00 | | 2001-02-07 | 56,68 | 2.548.600 | 57,50 | 56,45 | 57,00 | 00:00:00 | | 2001-02-08 | 55,18 | 2.829.200 | 56,23 | 54,12 | 56,20 | 00:00:00 | | 2001-02-09 | 54,70 | 1.695.800 | 55,17 | 54,06 | 55,17 | 00:00:00 | | 2001-02-12 | 54,48 | 1.047.200 | 54,89 | 54,00 | 54,00 | 00:00:00 | | 2001-02-13 | 56,14 | 1.697.200 | 57,00 | 54,48 | 54,48 | 00:00:00 | | 2001-02-14 | 55,20 | 1.060.400 | 56,40 | 54,40 | 56,15 | 00:00:00 | | 2001-02-15 | 52,42 | 3.691.600 | 54,95 | 52,33 | 54,95 | 00:00:00 | | 2001-02-16 | 51,82 | 2.657.400 | 53,15 | 51,82 | 52,50 | 00:00:00 | | 2001-02-20 | 47,81 | 7.831.800 | 51,82 | 47,80 | 51,82 | 00:00:00 | | 2001-02-21 | 47,10 | 4.002.400 | 49,70 | 47,01 | 48,98 | 00:00:00 | | 2001-02-22 | 48,05 | 4.618.200 | 48,60 | 45,58 | 47,18 | 00:00:00 | | 2001-02-23 | 49,00 | 1.942.000 | 49,13 | 48,04 | 48,12 | 00:00:00 | | 2001-02-26 | 49,17 | 4.329.000 | 50,00 | 48,85 | 49,25 | 00:00:00 | | 2001-02-27 | 39,60 | 24.440.200 | 41,50 | 38,26 | 40,60 | 00:00:00 | | 2001-02-28 | 39,05 | 5.821.800 | 39,70 | 37,46 | 39,70 | 00:00:00 | | 2001-03-01 | 38,20 | 2.409.200 | 39,34 | 37,90 | 39,10 | 00:00:00 | | 2001-03-02 | 37,91 | 2.983.400 | 38,29 | 37,80 | 37,98 | 00:00:00 | | 2001-03-05 | 37,99 | 3.636.400 | 38,60 | 37,55 | 38,02 | 00:00:00 | | 2001-03-06 | 39,23 | 2.287.400 | 39,45 | 38,04 | 38,30 | 00:00:00 | | 2001-03-07 | 40,40 | 2.197.000 | 40,50 | 39,75 | 39,90 | 00:00:00 | | 2001-03-08 | 40,50 | 2.925.800 | 41,39 | 39,99 | 40,40 | 00:00:00 | | 2001-03-09 | 40,11 | 1.994.200 | 40,93 | 39,82 | 40,07 | 00:00:00 | | 2001-03-12 | 39,17 | 988.400 | 40,30 | 39,14 | 40,05 | 00:00:00 | | 2001-03-13 | 37,83 | 1.985.800 | 39,02 | 37,53 | 39,00 | 00:00:00 | | 2001-03-14 | 36,81 | 1.896.800 | 38,00 | 36,80 | 37,58 | 00:00:00 | | 2001-03-15 | 36,54 | 2.446.400 | 36,96 | 35,75 | 36,69 | 00:00:00 | | 2001-03-16 | 36,50 | 4.027.000 | 37,00 | 35,65 | 35,99 | 00:00:00 | | 2001-03-19 | 36,30 | 2.171.800 | 36,31 | 35,50 | 36,10 | 00:00:00 | | 2001-03-20 | 38,01 | 3.413.400 | 39,50 | 36,70 | 36,80 | 00:00:00 | | 2001-03-21 | 40,20 | 6.770.400 | 40,85 | 39,81 | 40,10 | 00:00:00 | | 2001-03-22 | 39,81 | 3.851.600 | 40,69 | 39,42 | 40,20 | 00:00:00 | | 2001-03-23 | 40,47 | 2.933.400 | 40,58 | 38,50 | 39,70 | 00:00:00 | | 2001-03-26 | 39,59 | 1.766.000 | 40,95 | 39,16 | 40,48 | 00:00:00 | | 2001-03-27 | 39,95 | 2.120.800 | 40,00 | 38,75 | 39,59 | 00:00:00 | | 2001-03-28 | 39,73 | 1.590.600 | 40,00 | 38,55 | 40,00 | 00:00:00 | | 2001-03-29 | 40,23 | 1.458.200 | 40,58 | 39,80 | 39,80 | 00:00:00 | | 2001-03-30 | 40,55 | 1.079.800 | 40,65 | 38,80 | 40,30 | 00:00:00 | | 2001-04-02 | 41,19 | 1.991.200 | 42,00 | 40,50 | 40,50 | 00:00:00 | | 2001-04-03 | 39,41 | 1.623.200 | 41,24 | 38,75 | 41,22 | 00:00:00 | | 2001-04-04 | 39,98 | 1.275.000 | 40,29 | 39,20 | 39,41 | 00:00:00 | | 2001-04-05 | 39,60 | 3.407.200 | 40,75 | 38,52 | 40,60 | 00:00:00 | | 2001-04-06 | 39,37 | 1.703.200 | 39,60 | 38,70 | 39,60 | 00:00:00 | | 2001-04-09 | 39,50 | 1.007.600 | 40,10 | 39,10 | 39,55 | 00:00:00 | | 2001-04-10 | 39,42 | 3.757.600 | 39,98 | 38,04 | 39,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
