Italia markets closed

Cloudflare, Inc. (NET)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
46,30-0,49 (-1,05%)
Alla chiusura: 01:00PM EST
46,32 +0,02 (+0,04%)
Dopo ore: 04:59PM EST
Periodo di tempo:
26 nov 2021 - 26 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 nov 202245,8146,6645,1546,3046,301.400.700
23 nov 202245,2846,9844,1346,7946,794.069.400
22 nov 202245,1945,3643,7844,9744,972.752.000
21 nov 202246,0646,9844,6545,3245,324.212.800
18 nov 202250,4450,4946,3147,0147,016.862.200
17 nov 202250,4850,6748,1248,4048,407.433.300
16 nov 202254,9055,8452,4952,6852,684.932.500
15 nov 202255,0057,4254,6256,4056,405.487.700
14 nov 202252,7653,9951,0952,2152,215.361.800
11 nov 202247,9553,7746,5953,7153,718.901.300
10 nov 202241,5247,3641,5247,2747,2711.810.600
09 nov 202239,9040,7737,3737,8437,845.756.900
08 nov 202239,5041,1137,9140,3640,367.221.700
07 nov 202241,4641,7938,2839,0239,029.994.700
04 nov 202247,0047,0839,3841,0941,0919.595.000
03 nov 202249,2552,3748,9050,3750,377.530.800
02 nov 202254,7454,7449,7949,9449,945.486.800
01 nov 202258,8060,0955,5555,5855,584.375.000
31 ott 202254,8157,1454,7256,3256,323.518.900
28 ott 202254,2855,5051,9055,3555,354.109.800
27 ott 202256,3858,0655,1255,9855,983.414.900
26 ott 202254,4658,7953,8655,5855,584.177.600
25 ott 202255,1357,8154,8557,5557,554.313.000
24 ott 202254,3254,6652,3053,9253,922.410.000
21 ott 202252,3254,6950,7054,3854,384.317.100
20 ott 202251,6155,5651,5353,6353,633.617.100
19 ott 202252,0653,4050,7051,6351,633.789.800
18 ott 202254,0054,9052,3053,0953,094.225.400
17 ott 202248,7752,8848,2451,7251,728.522.000
14 ott 202250,8951,5045,6245,7045,703.981.200
13 ott 202247,6051,1146,3249,8849,885.537.700
12 ott 202249,7851,5648,1151,4651,464.310.300
11 ott 202250,8551,1047,6649,9849,986.149.600
10 ott 202255,1455,3750,3751,3951,394.688.300
07 ott 202258,5858,6355,0555,3955,394.032.100
06 ott 202260,7762,9560,3061,0261,022.439.300
05 ott 202258,8261,4457,9760,7860,782.622.000
04 ott 202258,4160,6758,1860,5260,524.350.300
03 ott 202256,0057,2853,4555,7955,793.521.100
30 set 202254,4957,9154,0155,3155,313.209.400
29 set 202255,7756,4853,3854,8554,853.568.600
28 set 202256,6357,9755,8057,5057,503.520.300
27 set 202255,3057,9255,3056,4856,485.883.500
26 set 202254,2657,3653,7553,7853,783.401.000
23 set 202256,1057,4453,0954,4354,435.591.000
22 set 202261,3062,2156,3356,9256,925.037.700
21 set 202261,8565,2961,0161,6061,605.216.100
20 set 202260,5062,0559,7861,1361,134.762.600
19 set 202258,4561,4258,4561,2061,203.007.900
16 set 202259,6459,7257,3558,9258,9212.781.200
15 set 202260,4963,1459,9060,9560,953.832.300
14 set 202260,0061,5558,0061,4261,423.818.800
13 set 202262,3162,7559,0659,8559,855.837.700
12 set 202265,4667,0964,2866,9466,943.783.700
09 set 202263,6867,1263,5565,8365,834.862.500
08 set 202259,4662,7259,1762,5862,584.073.000
07 set 202258,5561,3458,0761,0261,023.559.500
06 set 202258,3259,5257,1558,5558,554.340.400
02 set 202260,5261,6858,4158,7158,713.464.900
01 set 202261,0061,4957,0659,3259,325.032.500
31 ago 202265,1665,9462,3562,5762,573.239.600
30 ago 202265,3066,3361,5963,7863,782.812.600
29 ago 202262,5965,1562,2264,2364,232.634.400
26 ago 202268,0368,2564,2564,3964,393.310.000
25 ago 202268,0068,9966,9368,2468,242.679.500
24 ago 202265,7567,6465,4166,1566,152.867.600
23 ago 202266,1068,3465,2465,2665,262.673.600
22 ago 202266,2867,5564,5465,7865,783.338.100
19 ago 202271,0071,7867,3268,5368,534.890.500
18 ago 202274,7074,7072,8273,0473,042.581.300
17 ago 202275,4576,7474,0774,5174,512.823.200
16 ago 202276,6778,7772,7677,8077,806.021.300
15 ago 202277,0080,3276,7978,0878,083.729.500
12 ago 202276,5077,7074,3077,6377,633.493.500
11 ago 202279,9480,9974,0174,9574,954.766.500
10 ago 202275,6378,7374,1078,6178,615.762.700
09 ago 202272,6873,7070,0371,6371,634.664.600
08 ago 202274,4377,1573,3373,6873,688.700.200
05 ago 202268,5874,5666,0074,2474,2422.629.700
04 ago 202257,4258,9755,6458,4358,436.855.700
03 ago 202254,1158,7254,1158,3658,365.303.600
02 ago 202250,0054,0449,7353,0853,084.415.800
01 ago 202249,6153,3948,5351,1651,165.467.300
29 lug 202248,7650,4447,9250,3250,324.169.300
28 lug 202248,1649,4146,2648,6548,653.632.700
27 lug 202247,4749,0946,2548,6848,684.825.100
26 lug 202248,5548,7145,2545,6845,685.106.700
25 lug 202251,2551,4449,1349,7949,792.548.500
22 lug 202255,1856,3051,4951,6551,653.778.600
21 lug 202253,1855,8852,5355,8255,823.857.300
20 lug 202250,4455,9350,4053,0053,008.266.500
19 lug 202250,2050,3246,8749,5449,544.553.700
18 lug 202247,9250,2947,3548,8348,835.209.400
15 lug 202245,6646,6944,2546,6046,604.887.300
14 lug 202246,1146,3343,6744,6144,615.479.700
13 lug 202245,4648,8444,2946,7846,784.811.500
12 lug 202251,0253,5647,0247,3747,375.273.100
11 lug 202251,9452,2948,8450,6950,694.013.900
08 lug 202251,2754,1549,9052,0852,084.546.900
07 lug 202249,9653,5949,9152,7452,744.250.800
*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...