Italia markets open in 2 hours 38 minutes

Cloudflare, Inc. (NET)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
78,52-2,06 (-2,56%)
Alla chiusura: 04:00PM EDT
78,53 +0,01 (+0,01%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
19 lug 2023 - 19 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 lug 202481,0181,2177,6878,5278,523.148.400
17 lug 202482,3082,6679,2880,5880,583.125.000
16 lug 202483,7884,6982,7283,9583,952.009.200
15 lug 202482,5784,6681,6483,4383,432.415.100
12 lug 202481,6982,9981,2682,2182,211.398.100
11 lug 202483,8684,5081,8782,0282,021.917.700
10 lug 202482,9082,9079,9082,3782,372.700.800
09 lug 202484,8885,2181,9482,5882,583.134.200
08 lug 202486,2686,8684,5384,8884,882.803.100
05 lug 202484,6987,1884,5586,9686,962.077.100
03 lug 202485,3885,6184,5384,5384,531.629.100
02 lug 202483,8885,1883,5085,0585,052.222.900
01 lug 202482,6584,1381,1983,9583,951.983.000
28 giu 202482,0184,2281,8082,8382,833.732.300
27 giu 202479,2582,3679,0581,7981,792.781.100
26 giu 202480,5081,1079,2779,2879,281.976.600
25 giu 202480,5880,8478,9280,6680,664.186.200
24 giu 202477,4378,9477,1078,6078,603.392.400
21 giu 202476,9678,2175,8277,9477,946.598.100
20 giu 202480,0080,1077,4778,4578,454.150.200
18 giu 202477,3779,8977,0379,0879,083.802.900
17 giu 202477,0377,9475,0277,6877,683.829.800
14 giu 202473,6675,8273,6175,5975,592.536.000
13 giu 202476,0476,5673,5073,5173,512.933.200
12 giu 202474,2675,8973,6475,4275,424.114.600
11 giu 202471,6772,9870,8872,6372,632.937.000
10 giu 202470,5372,1470,3771,7271,722.733.800
07 giu 202470,6571,3070,1970,7370,732.312.700
06 giu 202469,8271,5369,8271,2571,252.431.800
05 giu 202469,0269,8868,1669,8569,854.689.800
04 giu 202467,1168,6267,0168,0268,023.440.400
03 giu 202468,5668,7766,2467,4367,433.072.400
31 mag 202468,4968,8666,3867,6967,694.932.400
30 mag 202474,2574,4967,1067,9867,988.854.000
29 mag 202472,9675,9072,5475,2075,203.148.700
28 mag 202474,4574,7073,1873,8773,872.369.000
24 mag 202473,5374,2972,7474,1974,191.743.600
23 mag 202476,0476,3573,4773,6273,622.302.600
22 mag 202474,4575,7073,5574,9874,982.064.700
21 mag 202474,6375,2573,9074,3874,381.676.600
20 mag 202475,5675,6274,1275,6275,621.948.300
17 mag 202474,9876,2574,6175,2375,232.556.900
16 mag 202474,2576,1773,4775,1475,143.041.400
15 mag 202474,5374,8273,9774,2574,252.733.400
14 mag 202473,6174,3272,9473,3573,351.917.400
13 mag 202472,2473,6571,9373,5773,572.310.100
10 mag 202473,6873,7871,7771,9271,922.949.300
09 mag 202472,5374,2972,4073,3473,342.502.100
08 mag 202473,3473,7572,0872,4572,453.166.900
07 mag 202474,7475,0973,0174,1374,134.123.700
06 mag 202474,7075,9073,8474,3074,306.581.400
03 mag 202478,2378,9272,6874,4074,4018.650.500
02 mag 202489,4389,5085,3288,9788,977.833.700
01 mag 202488,1290,8286,5188,0488,042.802.600
30 apr 202489,2691,5987,3287,4087,404.184.300
29 apr 202488,9091,0288,5089,6589,653.444.400
26 apr 202488,0389,4286,8988,0188,011.763.900
25 apr 202485,0187,5584,5286,7686,761.888.700
24 apr 202489,4989,9087,1787,6887,682.001.500
23 apr 202486,0088,8885,0187,8887,882.429.000
22 apr 202484,8385,4882,8384,6984,692.653.400
19 apr 202486,2886,7083,1484,1084,104.085.700
18 apr 202487,7388,3586,0386,7186,712.511.400
17 apr 202490,5790,9387,3588,0088,002.866.300
16 apr 202489,9291,2188,0791,0491,043.169.300
15 apr 202493,1894,0990,0490,3490,342.834.400
12 apr 202494,9495,2992,6293,7693,762.502.700
11 apr 202496,0096,3394,0396,0896,081.663.100
10 apr 202493,3795,9093,2894,8394,832.437.300
09 apr 202496,0097,3794,7597,0097,002.055.700
08 apr 202496,6096,7694,2795,3395,331.745.600
05 apr 202494,0097,3092,9496,1696,162.738.800
04 apr 202495,0097,1393,2093,2593,252.637.900
03 apr 202494,0095,8593,5794,6794,671.963.700
02 apr 202492,9195,4991,2694,9794,972.707.200
01 apr 202497,1697,8994,9495,6695,661.950.900
28 mar 202496,1097,6796,1096,8396,831.699.400
27 mar 202499,53100,7795,0696,5596,552.899.300
26 mar 202497,26100,2897,0099,0799,073.694.200
25 mar 202495,7997,0095,3696,0896,081.374.200
22 mar 202496,1096,8094,7796,5796,571.548.300
21 mar 2024100,00100,9096,3296,4196,413.028.000
20 mar 202495,3198,4294,6797,9897,982.641.400
19 mar 202493,1895,5491,8595,1795,172.230.200
18 mar 202492,9695,7492,0994,6494,643.506.100
15 mar 202493,1593,6890,8091,6091,604.052.200
14 mar 202496,0596,8692,6794,2194,213.101.600
13 mar 202496,3398,0595,6095,9095,902.280.700
12 mar 202497,4798,3995,3896,7596,752.863.100
11 mar 202496,7698,4095,2197,0697,062.620.800
08 mar 2024101,22104,0297,2797,9997,994.662.100
07 mar 202498,42101,9897,66100,75100,753.937.700
06 mar 202498,7399,3695,7697,4997,492.641.400
05 mar 202499,0699,2293,8295,9795,974.958.300
04 mar 202499,90101,2397,48100,88100,884.152.400
01 mar 202498,28101,8597,1199,9299,923.819.500
29 feb 202497,6799,5796,7298,5498,545.103.400
28 feb 202497,3098,1895,7497,4897,482.525.500
27 feb 2024100,55102,3097,9098,2598,253.366.900
26 feb 202498,71100,3097,8399,0899,082.866.100
*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...