Italia markets open in 8 hours 58 minutes

SentinelOne, Inc. (S)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
41,20-1,48 (-3,47%)
Alla chiusura: 04:00PM EST
40,86 -0,34 (-0,83%)
Dopo ore: 05:53PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 gen 202241,6543,4840,8441,2041,202.980.117
14 gen 202241,9743,2141,2542,6842,683.176.300
13 gen 202247,1247,4041,8442,2142,214.409.100
12 gen 202249,1550,1146,8546,9946,993.777.400
11 gen 202244,5449,0344,0048,8848,883.459.800
10 gen 202242,7646,1040,7445,8745,875.173.700
07 gen 202243,4645,4442,6444,3344,333.521.200
06 gen 202242,8645,0041,4243,3443,345.350.800
05 gen 202246,0347,0043,3543,6143,613.919.700
04 gen 202247,2247,7544,5146,5646,563.665.400
03 gen 202252,0052,2946,6747,6247,626.302.600
31 dic 202152,0553,1550,2550,4950,492.397.400
30 dic 202150,5453,2949,8852,3152,311.753.600
29 dic 202151,9952,1749,1350,6350,632.061.300
28 dic 202153,3053,5551,1452,2252,221.493.600
27 dic 202152,0053,9751,6153,2053,201.991.300
23 dic 202151,9752,5248,9451,6051,602.544.000
22 dic 202150,1152,8149,7151,6951,693.632.800
21 dic 202149,5051,0847,6750,3050,303.430.300
20 dic 202146,5849,6145,6549,1549,153.433.400
17 dic 202145,6248,4743,3247,9747,976.575.900
16 dic 202150,0851,5046,5547,3747,375.246.600
15 dic 202146,8250,5545,8950,0950,095.823.400
14 dic 202145,0047,1144,7146,4746,475.718.300
13 dic 202149,5050,3446,7247,1647,168.528.400
10 dic 202147,9050,4547,5150,3050,308.190.600
09 dic 202146,7348,8846,2648,1148,1113.924.400
08 dic 202145,1049,3743,0448,6048,6012.237.300
07 dic 202147,4352,4047,3851,0451,047.505.000
06 dic 202146,2246,8743,0045,0145,013.111.200
03 dic 202150,1650,5044,1046,2346,233.749.200
02 dic 202149,0152,0546,7850,0450,045.120.700
01 dic 202155,4255,9748,4048,5748,573.032.500
30 nov 202158,0059,5452,5053,9753,973.574.800
29 nov 202159,0059,4455,6558,0758,072.324.800
26 nov 202157,7959,9956,5957,6357,631.309.400
24 nov 202157,5659,7255,6558,4458,443.608.100
23 nov 202163,0165,5958,0158,2658,263.863.900
22 nov 202170,6370,8062,1564,0364,032.783.500
19 nov 202172,8775,5070,0770,3070,301.299.400
18 nov 202174,5474,8870,1372,1372,131.062.100
17 nov 202175,0075,1371,3673,7173,71884.800
16 nov 202172,0075,5271,7874,6974,691.301.800
15 nov 202176,8778,2871,1571,5571,551.775.300
12 nov 202174,3778,5374,3576,3076,301.926.900
11 nov 202172,1774,0971,5173,1573,151.069.000
10 nov 202172,5874,3968,5070,7270,722.741.600
09 nov 202170,5275,4968,6174,8774,873.345.700
08 nov 202166,7870,3066,4769,8969,891.662.600
05 nov 202169,5069,5063,8866,9166,912.038.300
04 nov 202165,7969,8865,3169,2769,271.671.600
03 nov 202164,1466,3063,2565,8365,83782.300
02 nov 202167,0070,6762,7664,2364,231.627.400
01 nov 202166,6867,2063,6966,9766,971.169.000
29 ott 202164,0067,2563,9066,4066,401.010.600
28 ott 202163,7064,8061,8164,0164,011.077.400
27 ott 202166,1168,5063,5163,7963,791.096.200
26 ott 202166,3667,7863,8266,0066,001.263.800
25 ott 202164,0766,5063,1965,2665,26942.500
22 ott 202166,1366,2763,0163,7963,79982.100
21 ott 202162,7867,9662,5065,7665,761.483.900
20 ott 202163,0063,8061,2362,5662,56839.100
19 ott 202163,6164,9861,2662,4962,491.472.300
18 ott 202159,6163,6659,5862,6462,641.328.400
15 ott 202161,0561,1258,2059,5859,58936.800
14 ott 202161,0662,9459,3860,0060,001.808.600
13 ott 202155,2859,7555,2859,0659,061.873.100
12 ott 202153,5656,4952,8254,9454,941.784.200
11 ott 202154,0354,9452,1552,3952,391.199.600
08 ott 202157,3257,9454,6554,6554,651.309.100
07 ott 202154,5159,0054,3056,7656,762.475.800
06 ott 202150,5053,9450,4953,4953,492.454.300
05 ott 202151,5053,8850,9951,3551,351.721.500
04 ott 202155,3255,4950,5851,3751,372.839.900
01 ott 202154,0355,9052,0955,2455,242.991.500
30 set 202155,1656,2852,9653,5753,573.183.500
29 set 202155,8058,7754,3854,3854,385.155.900
28 set 202155,3856,9653,8555,6555,6511.096.600
27 set 202160,0560,5356,4157,1057,103.273.900
24 set 202160,0162,3460,0061,0661,061.886.000
23 set 202164,5365,0060,1060,8760,873.075.000
22 set 202164,6265,5262,5064,3664,361.983.500
21 set 202164,8165,1961,8064,1664,163.106.900
20 set 202164,0066,6662,0063,8863,883.454.600
17 set 202171,7072,4066,8169,2569,257.317.900
16 set 202167,0672,7666,7672,7572,753.405.600
15 set 202161,5067,5561,3567,5167,512.537.600
14 set 202161,5062,8961,0962,1062,101.969.700
13 set 202164,1864,4458,5261,0061,003.800.100
10 set 202167,0068,0062,0163,7563,753.896.500
09 set 202169,1172,9562,0466,0466,045.642.500
08 set 202170,1870,6565,5168,2468,244.258.500
07 set 202169,4873,4769,4871,0171,012.958.200
03 set 202164,6869,4264,6469,0469,041.372.600
02 set 202168,6168,7764,3464,7864,781.420.500
01 set 202163,4368,7063,3167,2667,261.804.300
31 ago 202164,7365,5663,8363,9363,931.420.300
30 ago 202165,0366,6664,1865,1965,191.432.900
27 ago 202162,5066,0062,3564,9064,901.704.700
26 ago 202159,6464,0359,4661,0161,012.035.000
*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...