SentinelOne, Inc. (S)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

26,97

+2,22

(+8,97%)

Alla chiusura: 04:00PM EDT

27,09

+0,12

(+0,44%)

Dopo ore:

07:58PM EDT

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
27 mag 2022	25,00	27,18	25,00	26,97	26,97	3.079.100
26 mag 2022	23,09	25,45	23,01	24,75	24,75	2.680.700
25 mag 2022	22,16	23,79	22,16	23,62	23,62	2.784.500
24 mag 2022	23,48	23,56	21,75	22,09	22,09	2.305.100
23 mag 2022	24,08	24,91	23,30	24,04	24,04	2.263.900
20 mag 2022	24,49	25,43	23,20	24,77	24,77	3.981.700
19 mag 2022	21,64	24,19	21,63	23,49	23,49	3.098.500
18 mag 2022	22,50	22,84	21,06	21,59	21,59	2.455.400
17 mag 2022	23,09	23,96	21,25	22,96	22,96	2.436.400
16 mag 2022	23,08	24,25	22,09	22,42	22,42	3.254.200
13 mag 2022	22,22	26,69	22,22	24,05	24,05	9.401.600
12 mag 2022	18,87	23,48	18,64	21,51	21,51	5.864.800
11 mag 2022	21,39	22,34	19,57	19,64	19,64	4.201.900
10 mag 2022	22,83	24,00	20,63	21,71	21,71	5.161.500
09 mag 2022	25,21	25,50	21,59	21,94	21,94	5.917.300
06 mag 2022	28,61	28,61	25,46	26,11	26,11	5.064.400
05 mag 2022	31,88	32,32	28,95	29,29	29,29	2.666.000
04 mag 2022	32,57	32,98	29,56	32,80	32,80	3.924.200
03 mag 2022	33,27	34,75	31,95	32,47	32,47	1.956.000
02 mag 2022	32,99	33,97	32,33	33,79	33,79	1.592.200
29 apr 2022	34,97	36,50	33,12	33,27	33,27	1.534.500
28 apr 2022	33,34	35,46	32,55	34,93	34,93	1.851.200
27 apr 2022	34,13	35,33	32,68	33,30	33,30	3.210.600
26 apr 2022	34,83	35,34	33,73	34,11	34,11	2.925.200
25 apr 2022	32,07	35,64	31,96	35,38	35,38	4.191.800
22 apr 2022	33,80	34,50	32,56	32,68	32,68	2.448.200
21 apr 2022	36,50	37,36	33,19	33,53	33,53	3.517.000
20 apr 2022	38,19	38,29	35,61	36,23	36,23	2.824.900
19 apr 2022	36,40	38,31	35,73	37,93	37,93	1.903.800
18 apr 2022	37,00	37,79	35,78	36,49	36,49	2.951.400
14 apr 2022	37,60	37,95	36,74	37,12	37,12	2.810.500
13 apr 2022	34,04	38,57	33,70	38,35	38,35	4.263.900
12 apr 2022	34,84	35,98	33,98	34,04	34,04	3.573.500
11 apr 2022	33,27	34,91	32,79	34,05	34,05	5.572.000
08 apr 2022	35,07	35,15	33,92	34,02	34,02	3.546.000
07 apr 2022	35,75	36,95	34,74	35,28	35,28	3.409.500
06 apr 2022	37,41	37,43	34,56	35,45	35,45	4.714.400
05 apr 2022	41,54	41,55	37,65	38,22	38,22	4.318.300
04 apr 2022	39,38	41,68	39,06	41,54	41,54	4.644.200
01 apr 2022	38,81	39,41	38,10	38,88	38,88	2.396.600
31 mar 2022	38,93	40,53	37,94	38,74	38,74	2.021.000
30 mar 2022	40,41	41,00	38,55	38,87	38,87	2.945.700
29 mar 2022	40,16	41,15	38,26	40,78	40,78	4.468.300
28 mar 2022	40,54	41,53	39,56	40,46	40,46	2.118.100
25 mar 2022	42,84	42,84	39,04	40,48	40,48	3.178.500
24 mar 2022	41,44	42,80	40,33	42,38	42,38	2.425.600
23 mar 2022	40,20	42,29	39,16	41,70	41,70	3.761.700
22 mar 2022	39,56	42,10	38,60	41,27	41,27	5.099.400
21 mar 2022	39,12	40,30	37,83	38,48	38,48	6.007.700
18 mar 2022	37,09	40,67	36,92	40,57	40,57	27.709.100
17 mar 2022	33,58	38,00	33,58	37,67	37,67	8.896.900
16 mar 2022	30,77	36,83	30,77	35,05	35,05	14.845.600
15 mar 2022	30,51	31,75	29,67	30,89	30,89	9.695.000
14 mar 2022	32,95	33,73	29,30	29,55	29,55	9.201.500
11 mar 2022	34,42	35,28	32,61	32,91	32,91	4.710.700
10 mar 2022	34,75	36,15	33,89	35,24	35,24	5.604.500
09 mar 2022	32,73	35,03	32,17	34,64	34,64	6.544.600
08 mar 2022	34,00	34,52	32,10	32,29	32,29	5.336.600
07 mar 2022	37,50	38,58	33,68	33,92	33,92	4.542.300
04 mar 2022	39,00	39,80	36,27	36,74	36,74	5.617.100
03 mar 2022	42,09	42,30	39,42	41,05	41,05	3.747.000
02 mar 2022	42,19	43,02	40,13	42,77	42,77	3.438.900
01 mar 2022	42,42	44,74	41,87	42,02	42,02	4.256.700
28 feb 2022	39,57	42,22	38,77	41,50	41,50	4.542.500
25 feb 2022	38,10	40,17	37,55	38,82	38,82	4.027.500
24 feb 2022	32,09	39,42	31,83	39,13	39,13	7.522.800
23 feb 2022	35,82	38,15	34,03	34,09	34,09	6.661.500
22 feb 2022	38,53	40,22	37,33	37,51	37,51	2.618.600
18 feb 2022	41,50	42,24	38,58	38,99	38,99	7.466.500
17 feb 2022	44,10	44,63	41,01	41,26	41,26	2.891.200
16 feb 2022	46,05	46,14	44,05	44,88	44,88	2.540.700
15 feb 2022	44,50	46,02	43,35	45,99	45,99	3.353.200
14 feb 2022	44,07	46,00	43,04	44,20	44,20	2.666.300
11 feb 2022	46,37	47,17	44,42	45,08	45,08	2.786.000
10 feb 2022	43,79	48,46	42,81	46,43	46,43	4.671.900
09 feb 2022	43,70	46,99	43,66	46,56	46,56	3.963.700
08 feb 2022	42,37	44,03	41,75	43,34	43,34	4.225.800
07 feb 2022	43,00	46,19	42,95	43,67	43,67	2.263.900
04 feb 2022	41,43	43,62	40,90	42,85	42,85	2.050.600
03 feb 2022	41,81	43,21	40,90	40,90	40,90	2.384.600
02 feb 2022	45,41	46,27	43,22	43,89	43,89	2.763.100
01 feb 2022	44,96	46,94	43,27	46,89	46,89	2.418.700
31 gen 2022	41,88	44,95	41,50	44,75	44,75	2.669.000
28 gen 2022	38,83	40,67	36,60	40,54	40,54	2.582.400
27 gen 2022	41,38	41,69	38,33	38,44	38,44	2.321.900
26 gen 2022	40,93	44,80	39,60	39,93	39,93	4.692.200
25 gen 2022	39,51	41,30	37,50	39,26	39,26	3.828.500
24 gen 2022	38,48	41,60	35,90	41,49	41,49	5.315.800
21 gen 2022	41,23	42,48	39,79	40,11	40,11	6.309.600
20 gen 2022	42,56	44,80	41,72	41,84	41,84	4.032.900
19 gen 2022	41,05	43,00	40,65	41,38	41,38	2.282.200
18 gen 2022	41,65	43,48	40,84	41,20	41,20	3.003.300
14 gen 2022	41,97	43,21	41,25	42,68	42,68	3.177.500
13 gen 2022	47,12	47,40	41,84	42,21	42,21	4.409.100
12 gen 2022	49,15	50,11	46,85	46,99	46,99	3.777.400
11 gen 2022	44,54	49,03	44,00	48,88	48,88	3.459.800
10 gen 2022	42,76	46,10	40,74	45,87	45,87	5.173.700
07 gen 2022	43,46	45,44	42,64	44,33	44,33	3.526.200
06 gen 2022	42,86	45,00	41,42	43,34	43,34	5.350.800
05 gen 2022	46,03	47,00	43,35	43,61	43,61	3.919.700
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...

FTSE MIB24.636,26+89,76(+0,37%)

Dow Jones33.212,96+575,77(+1,76%)

Nasdaq 12.131,13+390,48(+3,33%)

Nikkei 22526.781,68+176,84(+0,66%)

Petrolio115,07+0,98(+0,86%)

BTC-EUR26.697,97-440,30(-1,62%)

SentinelOne, Inc. (S)

FTSE MIB
24.636,26
+89,76(+0,37%)

Dow Jones
33.212,96
+575,77(+1,76%)

Nasdaq
12.131,13
+390,48(+3,33%)

Nikkei 225
26.781,68
+176,84(+0,66%)

Petrolio
115,07
+0,98(+0,86%)

BTC-EUR
26.697,97
-440,30(-1,62%)