Italia markets close in 5 hours 23 minutes

SentinelOne, Inc. (S)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,34+0,11 (+0,54%)
Alla chiusura: 04:00PM EDT
20,77 +0,43 (+2,11%)
Preborsa: 06:03AM EDT
Periodo di tempo:
15 lug 2023 - 15 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 202420,3420,6920,0820,3420,345.353.600
11 lug 202420,3820,7320,0320,2320,235.868.600
10 lug 202419,7920,0519,4619,9919,993.598.500
09 lug 202420,4220,5419,4519,7619,764.198.500
08 lug 202420,2220,4819,9220,3620,363.538.900
05 lug 202420,0020,4019,9020,3520,353.091.400
03 lug 202420,4520,6420,0620,1520,151.706.000
02 lug 202420,3120,6320,1720,4620,462.655.900
01 lug 202421,0921,1620,2220,3620,366.132.000
28 giu 202420,8421,2820,7121,0521,057.793.800
27 giu 202419,2421,0419,2020,7420,747.208.700
26 giu 202418,7619,2418,5619,1719,172.935.400
25 giu 202418,8719,2718,7518,8218,823.916.400
24 giu 202418,2318,8518,1518,7918,793.856.800
21 giu 202417,8518,3517,7118,3318,339.616.600
20 giu 202418,1418,2517,8017,9617,963.142.400
18 giu 202418,4318,5918,1318,1618,163.959.100
17 giu 202418,3818,5817,9118,4318,433.417.200
14 giu 202418,3818,6218,2618,4618,464.716.800
13 giu 202418,1918,4417,9718,4118,414.090.200
12 giu 202417,9618,7317,9018,1018,105.644.900
11 giu 202417,6017,7417,2617,4817,484.507.800
10 giu 202417,0918,1717,0417,6917,696.035.000
07 giu 202417,2117,3817,0717,1817,183.341.000
06 giu 202417,2517,4716,9217,2417,246.217.900
05 giu 202417,4417,6416,6117,3417,347.720.400
04 giu 202417,5417,7317,1317,2117,216.236.600
03 giu 202416,9717,6816,9017,2217,228.781.800
31 mag 202414,7717,1814,3316,8316,8329.086.000
30 mag 202420,2720,3419,2419,4219,429.631.100
29 mag 202420,5021,0120,3320,7220,725.383.700
28 mag 202421,6721,6720,7420,9020,904.910.800
24 mag 202421,7122,0221,5121,6221,622.607.900
23 mag 202422,5422,6921,7121,7221,722.817.800
22 mag 202422,6022,7622,0922,1922,192.025.600
21 mag 202422,3322,8322,3322,5522,553.021.900
20 mag 202421,9722,7421,8922,6722,673.059.100
17 mag 202422,2122,3021,6721,8921,893.305.900
16 mag 202422,2322,5222,1622,1722,172.925.200
15 mag 202422,0022,3421,7322,3122,313.153.800
14 mag 202421,6522,0721,3621,5921,593.991.100
13 mag 202421,3421,7621,2021,5621,562.851.000
10 mag 202421,3821,4220,9421,1121,112.498.300
09 mag 202420,7521,2820,7521,2121,212.819.600
08 mag 202421,0621,4420,6920,9620,964.177.100
07 mag 202421,5021,7721,1921,6721,672.278.300
06 mag 202421,2121,7621,2121,6921,692.611.600
03 mag 202421,9121,9821,1721,2521,253.120.800
02 mag 202421,5521,6421,0721,5021,503.170.700
01 mag 202421,3022,2121,1921,4421,443.193.500
30 apr 202421,4221,6921,1121,1321,132.694.200
29 apr 202421,7721,9221,2821,7021,702.211.500
26 apr 202421,5021,7821,3921,5621,561.988.700
25 apr 202421,0321,2620,7721,2021,202.312.200
24 apr 202421,4921,7321,2121,5721,573.276.500
23 apr 202420,4321,4220,3821,1821,183.995.300
22 apr 202420,5020,6319,9920,4720,473.348.800
19 apr 202420,3620,6719,9320,0520,056.780.000
18 apr 202420,7521,0120,5420,6120,612.991.900
17 apr 202421,0221,2720,6320,6320,632.625.700
16 apr 202420,6720,9320,2820,8920,893.922.000
15 apr 202421,7021,7520,5120,6720,676.136.600
12 apr 202422,1422,2321,5221,7221,723.207.000
11 apr 202422,3322,5921,9722,4922,492.888.400
10 apr 202421,7122,3721,6422,1522,153.427.600
09 apr 202423,0023,1122,3022,4222,423.915.900
08 apr 202422,9022,9522,5422,9122,914.280.400
05 apr 202421,9022,7321,9022,6022,605.570.400
04 apr 202422,6023,0021,7221,8621,863.950.000
03 apr 202422,3522,5422,0922,3522,354.317.900
02 apr 202422,4222,6322,1322,5522,553.739.900
01 apr 202423,3323,3522,5823,0123,013.917.100
28 mar 202422,7223,4522,6323,3123,315.173.200
27 mar 202422,4922,6922,0522,6822,684.279.100
26 mar 202422,6322,8622,2122,2222,224.932.600
25 mar 202422,7823,0222,4722,4822,483.663.800
22 mar 202423,2723,2922,6022,7822,784.328.600
21 mar 202423,6623,9923,2223,3723,376.933.700
20 mar 202422,9223,4522,7323,3123,314.453.100
19 mar 202422,7523,0122,3922,8522,856.030.200
18 mar 202422,4023,3922,2223,1623,168.947.200
15 mar 202423,1423,1821,8222,0922,0921.140.300
14 mar 202424,4025,1522,8023,2923,2927.654.900
13 mar 202427,3028,2827,0927,9427,9413.653.500
12 mar 202427,1727,9926,7927,9527,957.745.500
11 mar 202426,8227,2026,4926,9726,975.057.500
08 mar 202427,6028,3127,2027,4527,456.123.300
07 mar 202426,8027,3026,3527,1427,143.454.200
06 mar 202427,4428,8726,5226,7626,768.069.900
05 mar 202426,6026,6025,0325,5025,507.532.600
04 mar 202428,0628,1627,0227,0827,083.725.000
01 mar 202428,2528,2627,1927,9027,904.364.900
29 feb 202428,6629,1727,8828,1728,174.890.600
28 feb 202428,3628,9728,0328,2228,225.363.900
27 feb 202428,2528,7128,1128,5028,502.634.800
26 feb 202427,2528,2527,0128,0228,023.887.600
23 feb 202426,6727,4826,5627,2227,224.257.800
22 feb 202426,6426,8825,9726,3526,354.741.700
21 feb 202426,0027,0525,3425,6025,6010.882.700
20 feb 202429,2229,4928,6029,1529,154.309.300
*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...