Italia Markets closed

Cloudflare, Inc. (0A3Z.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
55,31+1,30 (+2,40%)
Alla chiusura: 07:14PM BST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202474,6675,5473,5075,5275,526.511
13 giu 202476,5676,5174,1474,2374,236.911
12 giu 202472,3275,7671,4075,5775,5713.783
11 giu 202471,0072,3970,9072,3972,392.224
10 giu 202470,7171,4470,2171,2871,286.903
07 giu 202471,2771,3170,2770,6070,603.977
06 giu 202470,1171,5269,8271,1571,155.989
05 giu 202467,8169,6468,2169,1169,1112.624
04 giu 202466,7468,2567,0268,2468,246.080
03 giu 202466,7568,8966,2466,9066,905.793
31 mag 202469,4869,0766,4766,7766,775.811
30 mag 202474,1474,6669,0069,0369,0327.983
29 mag 202473,6574,7472,4774,6074,604.208
28 mag 202474,4574,8373,2773,8273,826.700
24 mag 202474,6074,2172,8174,0374,039.105
23 mag 202475,5076,2473,8073,8973,895.963
22 mag 202474,4275,6373,6474,8374,836.123
21 mag 202475,1175,2273,9874,5374,536.671
20 mag 202474,6575,5674,2875,0175,015.220
17 mag 202475,3176,1874,3974,8474,842.978
16 mag 202475,9076,1573,5075,6875,686.632
15 mag 202471,7574,7974,0274,4974,494.750
14 mag 202472,0074,2672,9573,1873,1818.158
13 mag 202472,2773,5471,9773,2073,2013.525
10 mag 202473,5074,0071,9872,0572,0511.004
09 mag 202472,8474,2572,3773,5973,594.788
08 mag 202474,3173,9172,1672,3372,3325.636
07 mag 202474,4275,0373,1673,8373,8317.418
03 mag 202477,1180,0072,7474,0174,0134.589
02 mag 202491,5890,9485,3687,7187,713.234
01 mag 202486,6588,9486,6088,4388,432.161
30 apr 202488,8991,4788,4889,7389,732.715
29 apr 202488,3691,0288,0189,2089,2048.007
26 apr 202489,1588,9486,9387,8987,891.319
25 apr 202485,2587,5384,6087,2287,221.339
24 apr 202488,6489,7687,2288,2288,223.132
23 apr 202484,9388,4785,0588,4788,472.797
22 apr 202484,8885,9582,8684,6884,684.846
19 apr 202484,6786,5383,9483,9483,946.030
18 apr 202490,4988,3486,2786,4686,462.935
17 apr 202490,8190,9087,3688,6788,673.877
16 apr 202492,4190,3188,0489,8989,894.272
15 apr 202494,4094,4890,3290,4290,428.414
12 apr 202497,0695,4192,6693,0893,082.477
11 apr 202495,7896,0594,0895,9795,972.338
10 apr 202497,1895,8993,2094,9794,971.990
09 apr 202494,9497,2894,7396,2696,264.148
08 apr 202495,6796,9294,3995,1395,132.116
05 apr 202494,1897,3292,9396,0596,052.790
04 apr 202496,3597,1195,0095,4495,444.217
03 apr 202495,2295,8593,6395,1395,133.325
02 apr 202495,7895,0491,3894,8694,863.446
28 mar 202496,2997,7396,1096,9296,922.672
27 mar 202499,26100,9195,2295,3595,3515.405
26 mar 202495,78100,0896,9999,5699,569.413
25 mar 202495,7897,0495,5496,3296,323.645
22 mar 202496,8796,6694,8696,1596,155.884
21 mar 202499,31100,9096,6397,0097,007.764
20 mar 202493,9398,0094,6697,9197,916.732
19 mar 202494,0295,4791,8594,8194,813.011
18 mar 202492,4095,6292,3695,5295,527.675
15 mar 202494,1893,7090,8391,9991,992.744
14 mar 202495,7696,8092,8293,0293,0214.469
13 mar 202496,7497,9895,9496,8996,892.517
12 mar 202497,2698,3095,6295,6295,623.325
11 mar 202498,2598,3895,2496,9996,996.107
08 mar 2024100,25104,0298,9498,9998,9913.091
07 mar 202496,87101,6597,69101,58101,5813.832
06 mar 202498,0299,4595,8597,1597,155.100
05 mar 202499,6899,3993,8896,1096,1018.534
04 mar 2024100,59100,4797,50100,24100,246.089
01 mar 202498,29101,7797,12101,08101,089.073
29 feb 202496,2599,5296,7998,8098,809.411
28 feb 202498,9098,1595,7497,2497,245.391
27 feb 202499,21102,3097,9899,0099,0012.560
26 feb 202498,35100,2597,8399,2999,299.179
23 feb 202499,58101,6497,1798,7598,754.211
22 feb 202498,7899,8397,7899,3699,366.434
21 feb 202496,0795,8693,4194,4494,445.719
20 feb 202496,4498,0094,1196,4196,4117.825
19 feb 202498,2598,2598,2598,2598,25-
16 feb 2024101,44101,7497,8099,7299,729.116
15 feb 2024104,25105,5599,43101,40101,4015.281
14 feb 2024100,00103,1999,38102,60102,6019.197
13 feb 2024104,82105,4097,77100,76100,7630.149
12 feb 2024106,72109,63104,19106,26106,2627.020
09 feb 2024110,88117,00105,20109,36109,3695.145
08 feb 202484,3788,7382,9387,5087,5018.841
07 feb 202481,3083,1180,0982,7182,714.388
06 feb 202481,4182,0479,6680,7280,725.603
05 feb 202482,3782,9079,2280,5880,583.287
02 feb 202482,0082,2378,2182,0282,022.186
01 feb 202480,0880,7478,1478,8578,852.846
31 gen 202481,8781,9479,4080,7280,725.921
30 gen 202483,3684,5482,3282,4482,4414.477
29 gen 202480,8693,7680,1982,6982,698.876
26 gen 202480,9082,3279,8380,4580,457.146
25 gen 202482,5884,4381,2981,2981,293.185
24 gen 202485,0786,2583,1283,1283,126.431
23 gen 202484,8685,6283,4084,0784,075.987
*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...