Italia Markets close in 5 hrs 29 mins

SentinelOne, Inc. (S)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
14,97+0,27 (+1,84%)
Alla chiusura: 04:00PM EDT
14,93 -0,04 (-0,27%)
Preborsa: 06:14AM EDT
Periodo di tempo:
22 mar 2022 - 22 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mar 2023------
21 mar 202314,7815,0614,6614,9714,975.856.500
20 mar 202314,6614,8414,3614,7014,705.879.100
17 mar 202315,1715,5614,8815,0715,079.038.800
16 mar 202315,6515,7715,1315,2215,228.483.400
15 mar 202315,5016,2415,2015,5415,5415.607.000
14 mar 202314,0214,4913,8014,4714,4712.823.400
13 mar 202313,7614,2513,2413,9613,969.927.100
10 mar 202314,4814,5913,7113,9113,9112.188.200
09 mar 202315,3715,6114,4614,5914,596.645.600
08 mar 202315,9115,9115,0915,5215,5210.092.600
07 mar 202316,1416,4815,5415,6115,615.626.200
06 mar 202316,4416,6215,8616,1516,155.190.500
03 mar 202315,8216,4915,7116,4516,454.991.900
02 mar 202315,1115,7815,0615,6615,664.666.600
01 mar 202315,9916,1615,1715,3215,324.082.900
28 feb 202315,7516,2115,7515,9915,998.755.700
27 feb 202315,6616,0815,6315,7415,743.038.500
24 feb 202315,4315,6715,2415,4615,464.124.300
23 feb 202316,0116,1815,3215,8415,842.559.000
22 feb 202315,5615,9715,4215,7815,783.852.100
21 feb 202315,3215,7515,1115,3215,324.286.200
17 feb 202316,2916,2915,5715,9415,944.379.000
16 feb 202316,7416,7716,2716,4016,403.418.900
15 feb 202316,6417,2616,4817,2317,234.395.500
14 feb 202315,2716,7015,0116,6516,654.694.600
13 feb 202315,4116,0315,3415,5315,533.991.900
10 feb 202315,6615,7115,0615,2515,254.669.500
09 feb 202316,0316,4415,9015,9515,953.210.800
08 feb 202316,3116,5815,6615,7515,752.650.100
07 feb 202315,1216,1714,7816,0716,074.926.100
06 feb 202315,4015,7515,0515,0715,074.617.700
03 feb 202315,9816,5615,6915,7115,715.079.000
02 feb 202316,5017,3616,1016,7416,748.258.100
01 feb 202315,0916,0014,8815,8215,826.179.700
31 gen 202314,7115,1114,4015,0915,098.411.900
30 gen 202314,8814,9714,4214,5914,594.497.900
27 gen 202314,3815,2314,3515,0215,024.925.800
26 gen 202314,8315,0814,1114,5214,523.313.500
25 gen 202313,9814,4413,6914,3814,383.932.900
24 gen 202314,9515,6214,4014,5014,504.430.100
23 gen 202314,2014,9413,9814,8214,824.246.200
20 gen 202313,9714,6613,8214,3814,389.246.300
19 gen 202313,7914,1513,4913,8113,814.415.500
18 gen 202314,6015,2013,9914,0114,015.523.800
17 gen 202314,3214,7313,7314,5114,517.228.200
13 gen 202314,2114,5814,0814,3214,323.934.200
12 gen 202313,2914,2213,1114,2014,207.638.300
11 gen 202314,4314,5614,0714,3914,393.551.700
10 gen 202313,4614,2913,1614,2514,255.765.100
09 gen 202313,5214,3213,4213,6413,644.277.200
06 gen 202313,2913,5312,6913,2813,284.148.400
05 gen 202314,5514,5613,0213,2613,265.835.800
04 gen 202314,8615,0714,1214,9914,996.131.700
03 gen 202315,0115,4014,5314,5714,576.335.000
30 dic 202214,0214,6914,0214,5914,592.717.300
29 dic 202213,5014,4513,3514,3614,363.509.200
28 dic 202213,0813,3312,9113,2313,233.084.300
27 dic 202213,0913,2712,7813,0813,084.165.800
23 dic 202213,3513,3912,8613,2713,272.094.300
22 dic 202213,3413,5213,0113,4413,442.348.300
21 dic 202213,7513,9013,2313,6213,622.984.800
20 dic 202212,9913,7312,8813,6713,674.563.200
19 dic 202213,8113,8113,0313,1713,173.645.700
16 dic 202214,4014,6613,8313,9813,987.973.500
15 dic 202214,7015,2714,2714,4414,444.555.400
14 dic 202215,6115,9014,9115,0315,034.081.000
13 dic 202217,0817,3415,3215,6315,635.116.600
12 dic 202215,3816,1015,3715,8815,885.474.700
09 dic 202215,1015,7715,1015,3715,373.679.500
08 dic 202214,0215,4613,7815,2415,248.132.700
07 dic 202214,0114,6412,8013,9713,978.643.500
06 dic 202214,2514,5813,7414,1014,107.330.000
05 dic 202214,6214,9814,0514,2514,255.769.000
02 dic 202214,4914,8014,1614,7814,785.192.400
01 dic 202214,6215,6814,5915,0315,035.568.000
30 nov 202214,2914,6313,2714,5014,5010.345.300
29 nov 202216,0216,1915,3515,4515,452.786.600
28 nov 202216,0916,2415,7516,0616,062.641.400
25 nov 202216,3116,4716,1816,3216,32789.300
23 nov 202216,3516,7716,0116,4816,482.099.300
22 nov 202216,0016,3415,6016,3316,332.731.000
21 nov 202216,3716,5815,9816,1816,182.101.500
18 nov 202217,7117,7116,6016,6416,642.326.900
17 nov 202216,9617,5116,6516,9116,913.436.200
16 nov 202218,7919,0517,2217,4317,434.419.900
15 nov 202219,3019,8018,7819,3019,305.658.800
14 nov 202218,8819,0017,7818,2218,225.228.700
11 nov 202217,8019,6917,6619,0519,056.237.600
10 nov 202217,1318,3916,9417,8017,807.001.900
09 nov 202216,5316,6015,4315,4615,464.913.800
08 nov 202216,7517,8316,4516,9916,994.496.800
07 nov 202217,7817,9416,0116,6416,646.291.300
04 nov 202220,2720,2817,1917,6417,645.978.100
03 nov 202220,5921,1219,8819,9819,984.839.500
02 nov 202222,1522,2320,6020,8520,853.500.500
01 nov 202223,1924,2022,2022,2022,201.967.900
31 ott 202223,1323,5922,7322,8422,842.291.800
28 ott 202223,0523,7022,6723,4223,422.001.500
27 ott 202223,8324,3622,9423,2923,291.846.200
*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...