Italia markets closed

SentinelOne, Inc. (S)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
25,76+0,49 (+1,94%)
Alla chiusura: 04:00PM EDT
25,72 -0,04 (-0,16%)
Dopo ore: 05:18PM EDT
Periodo di tempo:
27 set 2021 - 27 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 202226,0026,7325,3225,7625,762.177.966
26 set 202224,7025,8724,7025,2725,271.900.500
23 set 202224,3924,9524,0824,7924,791.679.900
22 set 202226,5526,9924,8624,8924,892.548.300
21 set 202227,1227,9426,6026,7426,742.010.700
20 set 202227,2227,7026,6726,9526,951.524.400
19 set 202226,3327,5826,0527,4827,481.699.600
16 set 202227,0627,1126,1126,4726,476.113.500
15 set 202227,6928,6327,4627,8627,861.964.800
14 set 202227,6928,2027,1628,0128,012.391.800
13 set 202226,8628,0026,8527,7427,743.164.800
12 set 202228,3929,4428,3329,3329,332.729.000
09 set 202227,1228,6327,1228,0528,053.106.800
08 set 202225,3226,9925,3126,6326,632.318.400
07 set 202224,9325,9824,6125,7025,701.973.400
06 set 202225,4025,6824,5125,0025,002.156.000
02 set 202226,3926,5924,9025,2925,293.965.100
01 set 202227,7927,8923,6025,7025,708.440.000
31 ago 202228,3030,0027,1627,3127,315.900.800
30 ago 202228,2528,7627,3027,8727,872.376.400
29 ago 202227,3628,2227,3027,9227,922.418.700
26 ago 202228,7628,8327,5027,7627,761.683.700
25 ago 202228,9029,4728,0828,8128,812.656.600
24 ago 202227,7029,0927,5028,4028,402.286.100
23 ago 202227,0028,6626,9327,7827,782.627.000
22 ago 202225,9226,2625,3826,2126,212.061.200
19 ago 202227,4927,5926,0826,3826,381.951.500
18 ago 202227,5728,2627,1127,8327,831.243.500
17 ago 202228,1528,1927,0127,7427,742.191.100
16 ago 202229,2029,8527,8028,6228,623.052.700
15 ago 202227,5028,9327,3228,9028,901.963.100
12 ago 202227,5228,0726,9028,0428,041.636.500
11 ago 202228,9929,1227,1927,2627,262.516.700
10 ago 202226,6228,1726,6228,1128,113.083.500
09 ago 202226,8026,9825,0625,1125,111.958.500
08 ago 202226,4528,4826,4027,2627,263.306.900
05 ago 202225,6126,7325,3326,3626,362.112.700
04 ago 202226,8427,0425,6526,2626,262.315.100
03 ago 202225,7527,2325,6027,1027,102.667.800
02 ago 202224,4725,7124,4525,2025,202.610.600
01 ago 202224,3725,5323,8424,8124,811.704.500
29 lug 202225,0925,4024,3324,8524,851.671.800
28 lug 202224,5025,2623,8925,0925,092.055.200
27 lug 202223,7424,6823,4724,5324,531.617.400
26 lug 202224,5624,6122,6923,0123,011.921.000
25 lug 202225,3725,3724,2824,6324,631.600.000
22 lug 202226,5027,2524,8625,5625,561.666.800
21 lug 202226,0026,5725,3926,4826,481.557.100
20 lug 202225,0826,5424,9526,2526,252.232.900
19 lug 202224,8325,2324,1825,0225,022.392.000
18 lug 202224,4825,4224,3324,5224,523.609.100
15 lug 202222,9723,8622,6923,8423,846.863.600
14 lug 202223,5123,8822,4422,4922,493.335.200
13 lug 202223,0124,2622,5023,8023,803.654.200
12 lug 202226,3427,4223,6523,8123,814.236.400
11 lug 202227,4128,0025,5426,2826,283.820.100
08 lug 202225,7027,7225,3126,8126,813.022.100
07 lug 202225,0126,2524,9426,1926,192.916.200
06 lug 202225,4926,0224,5325,1025,102.439.200
05 lug 202223,1325,2522,6025,1925,193.367.200
01 lug 202223,5024,3422,8923,4823,482.377.500
30 giu 202224,3924,3923,0323,3323,333.273.600
29 giu 202224,5925,0424,1724,6524,652.170.800
28 giu 202225,2525,8424,3324,7224,723.482.700
27 giu 202226,4926,6724,8625,3825,383.657.100
24 giu 202225,6026,6525,2226,4926,4913.502.200
23 giu 202223,6125,7723,3025,6025,604.455.100
22 giu 202222,9224,2622,8923,3323,333.986.100
21 giu 202223,6625,1723,1523,6623,664.873.900
17 giu 202221,8523,4421,6623,2723,2713.620.100
16 giu 202221,1222,1520,8421,7421,746.713.100
15 giu 202222,0623,0221,3322,1022,106.240.400
14 giu 202221,5122,7020,9221,8021,803.858.700
13 giu 202221,3921,8020,0321,1421,146.031.100
10 giu 202223,6123,9622,0322,5322,533.696.100
09 giu 202225,1626,1224,2324,4124,413.156.900
08 giu 202224,6726,2224,6025,6925,694.042.500
07 giu 202222,8024,7022,6924,2524,253.323.900
06 giu 202224,2124,7422,7223,0723,074.406.100
03 giu 202224,8524,8523,5023,9123,914.899.700
02 giu 202223,1526,3023,1025,1825,187.157.900
01 giu 202224,1025,2623,4024,6424,645.263.000
31 mag 202226,9927,2623,7323,7923,794.954.600
27 mag 202225,0027,1825,0026,9726,973.079.700
26 mag 202223,0925,4523,0124,7524,752.680.700
25 mag 202222,1623,7922,1623,6223,622.784.500
24 mag 202223,4823,5621,7522,0922,092.305.100
23 mag 202224,0824,9123,3024,0424,042.263.900
20 mag 202224,4925,4323,2024,7724,773.981.700
19 mag 202221,6424,1921,6323,4923,493.098.500
18 mag 202222,5022,8421,0621,5921,592.455.400
17 mag 202223,0923,9621,2522,9622,962.436.400
16 mag 202223,0824,2522,0922,4222,423.254.200
13 mag 202222,2226,6922,2224,0524,059.404.600
12 mag 202218,8723,4818,6421,5121,515.864.800
11 mag 202221,3922,3419,5719,6419,644.201.900
10 mag 202222,8324,0020,6321,7121,715.161.500
09 mag 202225,2125,5021,5921,9421,945.917.300
06 mag 202228,6128,6125,4626,1126,115.066.700
05 mag 202231,8832,3228,9529,2929,292.666.000
*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...