NIKE, INC.
Histórico
Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
---|---|---|---|---|---|---|
27-01-2023 | 127,53 | 0,00 | 128,58 | 126,70 | 0,00 | 1.349.788 |
26-01-2023 | 127,53 | 0,56 | 128,99 | 126,01 | 0,71 | 1.529.365 |
25-01-2023 | 126,82 | -0,01 | 127,01 | 124,83 | -0,01 | 1.526.834 |
24-01-2023 | 126,83 | -1,14 | 128,01 | 112,36 | -1,46 | 1.393.059 |
23-01-2023 | 128,29 | 1,32 | 128,73 | 126,55 | 1,67 | 1.546.157 |
20-01-2023 | 126,62 | 1,68 | 126,64 | 124,10 | 2,09 | 2.013.295 |
19-01-2023 | 124,53 | -1,50 | 125,44 | 123,62 | -1,90 | 1.620.257 |
18-01-2023 | 126,43 | -1,33 | 128,57 | 126,00 | -1,71 | 2.130.569 |
17-01-2023 | 128,14 | -0,55 | 129,03 | 127,83 | -0,71 | 1.945.905 |
13-01-2023 | 128,85 | 0,75 | 129,23 | 126,86 | 0,96 | 1.418.614 |
12-01-2023 | 127,89 | -0,04 | 128,46 | 126,47 | -0,05 | 2.666.600 |
11-01-2023 | 127,94 | 1,67 | 128,25 | 126,01 | 2,10 | 2.676.771 |
10-01-2023 | 125,84 | 0,79 | 126,32 | 124,88 | 0,99 | 1.995.115 |
09-01-2023 | 124,85 | 0,26 | 126,61 | 124,55 | 0,32 | 2.875.012 |
06-01-2023 | 124,53 | 3,24 | 125,35 | 121,78 | 3,91 | 2.818.843 |
05-01-2023 | 120,62 | -0,49 | 122,32 | 120,11 | -0,59 | 1.638.383 |
04-01-2023 | 121,21 | 2,07 | 122,22 | 119,56 | 2,46 | 1.914.400 |
03-01-2023 | 118,75 | 1,49 | 119,48 | 117,45 | 1,74 | 2.538.915 |
30-12-2022 | 117,01 | -0,29 | 117,24 | 115,77 | -0,34 | 1.569.579 |
29-12-2022 | 117,35 | 2,06 | 118,06 | 115,83 | 2,37 | 1.309.005 |
28-12-2022 | 114,98 | -2,19 | 118,22 | 114,96 | -2,58 | 1.389.903 |
27-12-2022 | 117,56 | 1,13 | 118,19 | 115,92 | 1,31 | 1.852.717 |
23-12-2022 | 116,25 | -0,39 | 117,16 | 115,80 | -0,46 | 1.705.371 |
22-12-2022 | 116,71 | 0,80 | 116,81 | 114,10 | 0,93 | 3.071.987 |
21-12-2022 | 115,78 | 12,18 | 119,18 | 115,34 | 12,57 | 4.740.300 |
20-12-2022 | 103,21 | 0,16 | 103,40 | 101,69 | 0,16 | 3.381.158 |
19-12-2022 | 103,05 | -2,74 | 105,47 | 102,46 | -2,90 | 2.813.108 |
16-12-2022 | 105,95 | -2,36 | 107,60 | 105,12 | -2,56 | 5.523.693 |
15-12-2022 | 108,51 | -2,64 | 109,60 | 107,73 | -2,94 | 2.401.123 |
14-12-2022 | 111,45 | -1,24 | 114,11 | 110,27 | -1,40 | 1.792.626 |
13-12-2022 | 112,85 | 0,70 | 116,43 | 111,25 | 0,78 | 2.865.120 |
12-12-2022 | 112,07 | 2,42 | 112,17 | 109,72 | 2,65 | 1.861.068 |
09-12-2022 | 109,42 | -1,74 | 111,36 | 109,31 | -1,94 | 1.767.863 |
08-12-2022 | 111,36 | 2,80 | 111,49 | 108,55 | 3,03 | 2.022.423 |
07-12-2022 | 108,33 | 0,37 | 109,12 | 107,10 | 0,40 | 1.650.007 |
06-12-2022 | 107,93 | -1,54 | 110,49 | 106,78 | -1,69 | 1.845.269 |
05-12-2022 | 109,62 | -2,30 | 111,09 | 109,20 | -2,58 | 1.836.883 |
02-12-2022 | 112,20 | 1,29 | 112,70 | 108,47 | 1,43 | 1.819.312 |
01-12-2022 | 111,11 | 1,29 | 111,85 | 109,58 | 1,42 | 2.587.811 |
30-11-2022 | 109,69 | 3,24 | 109,69 | 105,47 | 3,44 | 8.300.305 |