Italia markets closed

NetApp, Inc. (NTAP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
101,71-0,50 (-0,49%)
In data: 09:39AM EDT. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024101,36101,82101,35101,71101,7128.706
30 apr 2024101,82103,23101,82102,21102,211.274.200
29 apr 2024101,51102,75101,45102,48102,481.378.500
26 apr 2024101,18102,05100,24101,33101,332.124.800
25 apr 202499,39101,4898,85100,94100,941.581.300
24 apr 2024100,28101,3399,29100,06100,061.292.600
23 apr 202498,3599,8597,8999,4299,421.746.600
22 apr 202498,7498,7697,3197,9197,911.830.500
19 apr 202499,84100,7497,7597,9597,951.692.500
18 apr 2024101,03101,8999,73100,14100,141.031.700
17 apr 2024103,33103,33100,54100,91100,911.110.800
16 apr 2024102,27102,79101,30102,54102,541.362.400
15 apr 2024102,80103,62101,85102,37102,371.902.400
12 apr 2024103,71103,99101,66101,81101,811.346.700
11 apr 2024103,30104,96102,77104,86104,861.320.500
10 apr 2024103,02103,42102,07102,60102,601.109.900
09 apr 2024106,04106,90103,50104,15104,151.282.100
08 apr 2024105,60106,07104,86105,82105,821.581.500
05 apr 2024105,35105,46104,17105,05105,051.017.100
04 apr 2024107,41108,82104,45104,80104,802.552.300
04 apr 20240.5 Dividendo
03 apr 2024104,33106,89104,26106,48105,981.813.300
02 apr 2024104,21104,75103,58104,72104,23991.400
01 apr 2024104,73105,49104,51105,04104,551.473.300
28 mar 2024104,97105,77104,80104,97104,481.363.500
27 mar 2024105,47105,55104,30105,22104,73956.300
26 mar 2024105,43105,78104,64104,72104,231.194.300
25 mar 2024104,54105,58104,10104,92104,431.214.100
22 mar 2024105,26105,28104,26104,73104,241.040.000
21 mar 2024105,00105,54104,37105,07104,581.432.200
20 mar 2024103,00104,45102,93104,44103,951.730.200
19 mar 2024101,44103,41100,66103,31102,821.574.700
18 mar 2024102,60103,06101,76101,80101,321.542.500
15 mar 2024101,25102,42101,07102,35101,877.019.900
14 mar 2024103,01103,21101,55102,13101,652.007.900
13 mar 2024102,79103,20101,51103,19102,712.420.900
12 mar 2024103,72103,96101,92102,53102,051.747.600
11 mar 2024102,85103,36101,87102,77102,291.635.900
08 mar 2024104,78105,80103,25103,26102,781.630.900
07 mar 2024105,52105,79103,64104,25103,762.354.700
06 mar 2024103,88106,37102,37104,80104,312.712.500
05 mar 2024103,42103,70101,56102,68102,202.884.200
04 mar 2024106,00107,51102,96103,33102,844.380.400
01 mar 2024105,88112,48104,93105,31104,8212.903.300
29 feb 202489,6689,6688,4989,1288,704.798.300
28 feb 202486,5588,3886,4388,0387,621.853.900
27 feb 202487,7387,9486,9887,1786,761.301.200
26 feb 202487,4088,1287,0487,4387,021.254.300
23 feb 202486,5987,5885,9687,4086,991.602.700
22 feb 202485,6686,5985,2886,0385,631.738.400
21 feb 202485,0585,0583,8084,6084,201.367.900
20 feb 202485,2785,9384,8185,4685,061.546.400
16 feb 202487,2687,5185,6485,7185,311.195.500
15 feb 202487,7888,5886,4587,2786,861.684.300
14 feb 202487,8688,2687,3787,7687,351.536.100
13 feb 202488,9489,1086,5787,2486,831.312.200
12 feb 202489,9690,9589,8390,6690,231.461.600
09 feb 202489,0790,3488,7889,8589,431.405.500
08 feb 202487,4889,4987,2088,9288,501.385.800
07 feb 202487,8987,9886,7987,2386,821.229.500
06 feb 202487,6387,8986,7787,6087,191.122.300
05 feb 202487,6287,6886,4187,2086,791.341.600
02 feb 202487,4188,3886,9387,8487,43857.300
01 feb 202487,0487,6786,4787,4587,04942.200
31 gen 202488,5088,6587,1187,2086,791.649.300
30 gen 202488,9589,7588,6888,9588,531.696.300
29 gen 202488,0688,5187,5688,4988,071.137.500
26 gen 202489,2789,2787,6488,0687,651.551.200
25 gen 202489,2089,3388,8189,2488,821.065.800
24 gen 202488,9089,4988,3588,6988,271.428.300
23 gen 202488,6088,9187,9988,1687,751.839.800
22 gen 202488,7188,9488,1688,6288,201.420.900
19 gen 202486,7688,0786,4187,8187,405.402.700
18 gen 202486,3086,5085,0486,4686,051.693.200
17 gen 202485,5485,7684,5785,4385,031.760.600
16 gen 202485,6386,2284,8185,9685,562.321.500
12 gen 202487,2887,5586,3486,6786,261.234.800
11 gen 202486,6587,4285,8286,9586,541.348.100
10 gen 202486,2786,9386,0186,6686,251.229.000
09 gen 202485,3486,3285,0686,0785,671.684.300
08 gen 202483,8586,0283,6285,9885,581.821.800
05 gen 202485,8586,5085,0285,0784,671.485.900
04 gen 202485,7486,6085,6986,0685,661.370.500
04 gen 20240.5 Dividendo
03 gen 202486,2086,9985,9186,3185,411.824.600
02 gen 202487,1987,3186,0786,2185,311.892.100
29 dic 202388,0588,5487,5388,1687,241.169.100
28 dic 202388,5888,7688,0388,2187,29962.700
27 dic 202389,3689,6788,4288,6087,67726.800
26 dic 202389,3689,6689,1889,3888,44525.400
22 dic 202389,9389,9989,0189,4088,46828.400
21 dic 202389,5289,6388,6789,5588,611.114.200
20 dic 202390,2690,6988,9088,9388,001.417.000
19 dic 202389,9990,6689,5890,6389,681.866.000
18 dic 202388,7989,9988,6389,7088,762.173.000
15 dic 202388,9689,1587,9788,9287,995.789.300
14 dic 202389,7990,2088,5189,2188,283.155.400
13 dic 202388,2589,6987,7789,5488,603.973.700
12 dic 202390,0090,1488,0088,2087,282.131.700
11 dic 202389,5090,6089,2289,7588,812.211.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...