XNYS
Datos históricos de NIKE, Inc.
NIKE, Inc. · NKE
$34.92
▲ +0.21 (+0.61%)
Última operación · 10/10/2026, 18:06:44 UTC
- Variación en el periodo
- −46.78%
- Máximo
- US$70.44
- 27 de octubre de 2025
- Mínimo
- US$31.97
- 2 de octubre de 2026
- Volumen medio diario
- 23.01 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 34.58 | 35.09 | 34.10 | 34.71 | −0.09% | 27.46 M |
| 8 oct 2026 | 34.13 | 34.87 | 33.83 | 34.74 | +1.11% | 43.8 M |
| 7 oct 2026 | 34.39 | 34.53 | 33.81 | 34.36 | −0.72% | 37.62 M |
| 6 oct 2026 | 33.70 | 34.62 | 33.50 | 34.61 | +1.91% | 50.15 M |
| 5 oct 2026 | 33.82 | 34.12 | 32.76 | 33.96 | +0.27% | 69.57 M |
| 2 oct 2026 | 32.55 | 33.97 | 31.97 | 33.87 | −3.64% | 142.72 M |
| 1 oct 2026 | 35.45 | 36.24 | 35.02 | 35.15 | −0.71% | 112.41 M |
| 30 sep 2026 | 35.74 | 35.99 | 35.16 | 35.40 | −1.23% | 38.15 M |
| 29 sep 2026 | 36.34 | 36.43 | 35.67 | 35.84 | −1.51% | 28.96 M |
| 28 sep 2026 | 35.46 | 36.67 | 35.41 | 36.39 | +1.79% | 34.52 M |
| 25 sep 2026 | 35.25 | 36.18 | 35.22 | 35.75 | −0.67% | 38.25 M |
| 24 sep 2026 | 36.00 | 36.14 | 35.52 | 35.99 | −0.17% | 39.24 M |
| 23 sep 2026 | 36.42 | 36.62 | 35.61 | 36.05 | −0.14% | 40.58 M |
| 22 sep 2026 | 36.95 | 37.04 | 35.94 | 36.10 | 0.00% | 31.52 M |
| 21 sep 2026 | 35.52 | 36.36 | 35.35 | 36.10 | +1.66% | 42.13 M |
| 18 sep 2026 | 36.27 | 36.68 | 35.50 | 35.51 | −2.34% | 52.05 M |
| 17 sep 2026 | 36.50 | 36.80 | 35.72 | 36.36 | +1.62% | 45.45 M |
| 16 sep 2026 | 36.38 | 36.51 | 35.76 | 35.78 | −1.21% | 30.72 M |
| 15 sep 2026 | 36.85 | 36.88 | 36.17 | 36.22 | −2.24% | 29.69 M |
| 14 sep 2026 | 36.76 | 37.41 | 36.58 | 37.05 | +0.68% | 30.51 M |
| 11 sep 2026 | 36.80 | 37.05 | 36.62 | 36.80 | +0.49% | 19.97 M |
| 10 sep 2026 | 36.96 | 37.16 | 36.55 | 36.62 | −1.95% | 29.96 M |
| 9 sep 2026 | 37.79 | 37.85 | 36.85 | 37.35 | −1.97% | 41.09 M |
| 8 sep 2026 | 38.52 | 38.74 | 37.90 | 38.10 | −0.78% | 31.67 M |
| 4 sep 2026 | 38.22 | 38.66 | 37.98 | 38.40 | −0.95% | 20.63 M |
| 3 sep 2026 | 38.52 | 38.93 | 37.95 | 38.77 | +1.39% | 29.6 M |
| 2 sep 2026 | 38.06 | 38.73 | 38.01 | 38.24 | +0.31% | 20.73 M |
| 1 sep 2026 | 38.36 | 38.57 | 37.97 | 38.12 | −2.41% | 22.24 M |
| 31 ago 2026 | 39.41 | 39.88 | 39.03 | 39.06 | −1.36% | 23.91 M |
| 28 ago 2026 | 38.71 | 39.76 | 38.56 | 39.60 | +3.02% | 28.44 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.