Italia markets closed

SentinelOne, Inc. (S)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
21,56+0,36 (+1,70%)
Alla chiusura: 04:00PM EDT
21,59 +0,03 (+0,14%)
Dopo ore: 05:58PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202421,5021,7821,3921,5621,561.954.024
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
16 feb 202429,7930,0229,0629,5229,524.223.600
15 feb 202430,3030,3629,7330,0030,004.310.900
14 feb 202430,0630,7629,6530,0030,007.190.300
13 feb 202428,0029,4726,7828,9928,997.025.300
12 feb 202429,5330,3229,3129,7029,705.581.800
09 feb 202430,0030,2229,4829,7029,706.104.200
08 feb 202428,1429,3028,1229,0429,044.834.000
07 feb 202428,2028,8028,0228,2428,246.416.100
06 feb 202427,6027,8026,5327,4627,464.120.400
05 feb 202427,2627,7726,6227,5627,563.573.000
02 feb 202427,3328,3027,0427,5527,556.204.900
01 feb 202427,1227,5826,4127,4927,494.334.800
31 gen 202427,2627,6926,7126,8026,804.667.900
30 gen 202428,5028,6327,1327,6227,626.223.200
29 gen 202428,0428,3126,9328,1828,187.978.700
26 gen 202425,6726,5225,5626,3426,343.207.200
25 gen 202426,2226,4025,4225,7625,762.881.000
24 gen 202426,8327,0525,6925,8625,864.515.600
23 gen 202426,5527,2126,3026,5526,554.849.500
22 gen 202427,1527,6425,7626,2926,298.687.900
19 gen 202424,8925,0724,3324,8424,844.858.100
18 gen 202425,2225,3924,4424,7224,724.299.000
17 gen 202424,3524,5623,3824,5324,533.974.300
16 gen 202425,0025,3124,6424,8024,804.963.000
12 gen 202424,2625,5624,2025,3325,338.258.400
11 gen 202424,5324,8524,1624,3024,305.617.700
10 gen 202424,2924,7924,1124,5324,538.708.100
09 gen 202423,0024,1822,8224,1624,1610.417.400
08 gen 202423,7024,1023,4023,4623,465.390.400
05 gen 202423,2523,8223,1823,6723,675.889.800
04 gen 202423,7924,1423,3823,5023,507.272.900
03 gen 202425,1025,3223,8023,8123,819.488.300
02 gen 202426,5126,5525,0825,8725,877.183.700
29 dic 202327,7527,8827,2827,4427,443.292.400
28 dic 202327,8027,8927,3527,8827,883.501.200
27 dic 202327,8927,9427,3027,7327,735.573.800
26 dic 202327,6427,9427,5027,8627,862.895.000
22 dic 202327,5027,9727,3227,6427,644.016.300
21 dic 202327,0627,5726,7927,5627,564.833.500
20 dic 202327,3627,8626,3726,5026,506.217.200
19 dic 202326,8227,6526,7527,4827,486.536.600
18 dic 202326,1227,0426,1026,7326,735.817.000
15 dic 202326,2426,9525,8726,3626,3612.141.000
14 dic 202326,5527,1925,3125,8325,8311.406.400
13 dic 202325,4326,3924,7625,9125,917.803.400
12 dic 202324,4626,1224,0825,4025,4010.712.000
11 dic 202324,0024,8923,8424,5124,518.212.900
08 dic 202322,8124,5522,5224,0024,0011.581.200
07 dic 202322,9123,5021,8723,4223,4213.908.600
06 dic 202322,8824,3922,3023,3223,3225.909.000
05 dic 202320,4020,4319,6520,0020,0012.737.600
04 dic 202319,6320,2519,4120,2420,2410.546.500
*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...