Italia markets closed

CyberArk Software Ltd. (CYBR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
244,59+6,29 (+2,64%)
In data: 03:06PM EDT. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 2024242,50246,11241,13244,59244,59396.139
14 mag 2024234,57239,56234,57238,30238,30678.700
13 mag 2024233,98236,17231,93234,02234,02237.100
10 mag 2024233,94237,30232,18233,57233,57294.500
09 mag 2024234,48235,41230,18233,35233,35328.300
08 mag 2024235,73235,85232,22234,88234,88556.200
07 mag 2024233,84239,05232,60237,47237,47515.200
06 mag 2024228,26239,08228,24235,64235,64725.300
03 mag 2024235,37236,68224,61227,32227,32768.900
02 mag 2024226,87247,34225,50233,54233,541.152.300
01 mag 2024239,06241,74235,27237,16237,16729.200
30 apr 2024242,13244,58237,92239,25239,25543.800
29 apr 2024246,32248,00242,00243,57243,57512.200
26 apr 2024246,77248,86242,56242,60242,60340.200
25 apr 2024238,83246,20237,10245,07245,07323.200
24 apr 2024246,49250,48244,07244,53244,53579.800
23 apr 2024235,10242,61235,10240,11240,11508.400
22 apr 2024235,06236,34230,38234,66234,66275.400
19 apr 2024235,97237,19232,26233,71233,71437.700
18 apr 2024238,27241,04234,66237,09237,09266.000
17 apr 2024241,82241,82234,06235,98235,98421.400
16 apr 2024239,93241,81237,50239,97239,97267.100
15 apr 2024248,28248,30238,04239,94239,94668.900
12 apr 2024250,59251,58245,51248,43248,43441.600
11 apr 2024255,00255,10248,51253,90253,90417.400
10 apr 2024254,61257,37252,04253,28253,28465.300
09 apr 2024261,97262,85257,51259,99259,99249.300
08 apr 2024258,92262,00254,99259,27259,27280.800
05 apr 2024256,70260,63256,56257,51257,51348.700
04 apr 2024265,00267,52256,10256,44256,44347.100
03 apr 2024262,15265,62259,67262,41262,41286.000
02 apr 2024258,24263,24257,30263,12263,12328.000
01 apr 2024264,99265,63258,42264,25264,25358.100
28 mar 2024265,74271,61263,81265,63265,63318.100
27 mar 2024266,00267,47260,67263,18263,18308.700
26 mar 2024267,17269,17263,30263,49263,49311.200
25 mar 2024266,33269,41264,90265,30265,30205.300
22 mar 2024270,05271,75264,54268,14268,14307.600
21 mar 2024270,40277,97268,02270,12270,12551.600
20 mar 2024264,46266,62261,26265,62265,62481.400
19 mar 2024257,46264,31254,39261,86261,86327.700
18 mar 2024260,00263,06257,75260,92260,92364.000
15 mar 2024261,00261,00253,13258,98258,98571.700
14 mar 2024261,42263,67254,80259,15259,15406.900
13 mar 2024262,14265,00258,97261,42261,42340.700
12 mar 2024265,84267,13259,55264,74264,74396.900
11 mar 2024260,38265,05257,12263,14263,14665.100
08 mar 2024263,52271,99262,52263,78263,78668.300
07 mar 2024260,81264,49255,61262,06262,06824.400
06 mar 2024264,75266,49256,87258,51258,51791.100
05 mar 2024261,15261,38249,20253,10253,101.021.700
04 mar 2024266,93267,50261,62264,93264,93460.800
01 mar 2024262,94266,07262,29265,88265,88410.100
29 feb 2024262,28264,02259,36263,76263,76501.000
28 feb 2024258,76261,68256,61259,90259,90329.400
27 feb 2024261,00261,99257,31260,37260,37305.800
26 feb 2024257,78263,66256,29257,96257,96468.100
23 feb 2024252,00257,94250,68255,91255,91611.200
22 feb 2024252,54256,18248,31251,29251,291.174.800
21 feb 2024234,98245,91223,09244,07244,071.571.600
20 feb 2024257,75257,76246,55250,00250,001.163.300
16 feb 2024265,00265,55259,41260,43260,43471.200
15 feb 2024263,40264,68258,80264,27264,27570.100
14 feb 2024268,41269,32261,07263,71263,71713.100
13 feb 2024260,25268,11257,73263,90263,90798.300
12 feb 2024279,02283,00269,35270,43270,431.103.700
09 feb 2024266,04281,72265,00281,31281,312.353.100
08 feb 2024271,26274,73250,31261,60261,601.771.100
07 feb 2024245,81245,84240,66243,17243,17887.100
06 feb 2024238,87239,86234,69239,86239,86419.300
05 feb 2024236,51239,27230,87236,95236,95455.500
02 feb 2024235,03239,89234,92237,41237,41370.700
01 feb 2024236,00239,92234,99236,07236,07643.200
31 gen 2024235,85236,47230,15233,48233,48538.100
30 gen 2024238,20238,86233,89237,33237,33336.700
29 gen 2024234,30237,15231,79236,07236,07466.700
26 gen 2024231,62232,55229,69231,75231,75335.500
25 gen 2024235,46235,46225,39231,34231,34716.200
24 gen 2024240,65241,36230,39231,72231,72901.900
23 gen 2024235,30238,95233,06237,87237,87667.300
22 gen 2024238,00239,83233,80234,29234,29654.200
19 gen 2024231,52232,55228,46232,51232,51542.500
18 gen 2024230,29233,69226,83228,92228,92623.500
17 gen 2024226,00227,51221,12226,96226,96510.600
16 gen 2024225,95228,37222,01228,22228,22767.900
12 gen 2024223,99225,95222,63224,09224,09441.200
11 gen 2024213,69222,07213,37221,72221,72651.000
10 gen 2024221,64223,00218,13218,80218,80789.000
09 gen 2024213,65220,90213,62218,77218,77494.000
08 gen 2024213,42218,81213,05217,99217,99547.800
05 gen 2024211,57216,20209,50211,72211,72467.500
04 gen 2024215,10216,85210,89211,68211,68507.700
03 gen 2024214,21220,29211,90214,38214,38714.500
02 gen 2024214,84216,36205,59216,13216,13699.900
29 dic 2023219,34221,02218,07219,05219,05256.600
28 dic 2023222,07222,07219,39219,96219,96217.200
27 dic 2023220,68222,51218,92220,43220,43308.500
26 dic 2023219,11221,82218,45220,41220,41302.200
22 dic 2023215,64218,41214,23217,64217,64355.600
21 dic 2023215,07216,27213,21215,30215,30400.100
*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...