Italia markets closed

SentinelOne, Inc. (S)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
23,33-1,32 (-5,35%)
Alla chiusura: 04:00PM EDT
23,95 +0,62 (+2,66%)
Dopo ore: 04:42PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 giu 202224,3924,3923,0323,3323,333.260.043
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 202225,6026,6525,2226,4926,4913.501.900
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 202221,8523,4421,6623,2723,2713.614.100
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 202224,8524,8523,5023,9123,914.898.000
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
04 mag 202232,5732,9829,5632,8032,803.924.200
03 mag 202233,2734,7531,9532,4732,471.956.000
02 mag 202232,9933,9732,3333,7933,791.592.200
29 apr 202234,9736,5033,1233,2733,271.535.600
28 apr 202233,3435,4632,5534,9334,931.851.200
27 apr 202234,1335,3332,6833,3033,303.210.600
26 apr 202234,8335,3433,7334,1134,112.925.200
25 apr 202232,0735,6431,9635,3835,384.191.800
22 apr 202233,8034,5032,5632,6832,682.448.200
21 apr 202236,5037,3633,1933,5333,533.517.000
20 apr 202238,1938,2935,6136,2336,232.824.900
19 apr 202236,4038,3135,7337,9337,931.903.800
18 apr 202237,0037,7935,7836,4936,492.951.400
14 apr 202237,6037,9536,7437,1237,122.810.500
13 apr 202234,0438,5733,7038,3538,354.263.900
12 apr 202234,8435,9833,9834,0434,043.573.500
11 apr 202233,2734,9132,7934,0534,055.572.000
08 apr 202235,0735,1533,9234,0234,023.546.000
07 apr 202235,7536,9534,7435,2835,283.409.500
06 apr 202237,4137,4334,5635,4535,454.714.400
05 apr 202241,5441,5537,6538,2238,224.318.300
04 apr 202239,3841,6839,0641,5441,544.644.200
01 apr 202238,8139,4138,1038,8838,882.396.600
31 mar 202238,9340,5337,9438,7438,742.021.000
30 mar 202240,4141,0038,5538,8738,872.945.700
29 mar 202240,1641,1538,2640,7840,784.468.300
28 mar 202240,5441,5339,5640,4640,462.118.100
25 mar 202242,8442,8439,0440,4840,483.178.500
24 mar 202241,4442,8040,3342,3842,382.425.600
23 mar 202240,2042,2939,1641,7041,703.761.700
22 mar 202239,5642,1038,6041,2741,275.099.400
21 mar 202239,1240,3037,8338,4838,486.007.700
18 mar 202237,0940,6736,9240,5740,5727.709.100
17 mar 202233,5838,0033,5837,6737,678.896.900
16 mar 202230,7736,8330,7735,0535,0514.845.600
15 mar 202230,5131,7529,6730,8930,899.695.000
14 mar 202232,9533,7329,3029,5529,559.201.500
11 mar 202234,4235,2832,6132,9132,914.710.700
10 mar 202234,7536,1533,8935,2435,245.604.500
09 mar 202232,7335,0332,1734,6434,646.544.600
08 mar 202234,0034,5232,1032,2932,295.336.600
07 mar 202237,5038,5833,6833,9233,924.542.300
04 mar 202239,0039,8036,2736,7436,745.617.100
03 mar 202242,0942,3039,4241,0541,053.747.000
02 mar 202242,1943,0240,1342,7742,773.438.900
01 mar 202242,4244,7441,8742,0242,024.256.700
28 feb 202239,5742,2238,7741,5041,504.542.500
25 feb 202238,1040,1737,5538,8238,824.027.500
24 feb 202232,0939,4231,8339,1339,137.522.800
23 feb 202235,8238,1534,0334,0934,096.661.500
22 feb 202238,5340,2237,3337,5137,512.618.600
18 feb 202241,5042,2438,5838,9938,997.466.500
17 feb 202244,1044,6341,0141,2641,262.891.200
16 feb 202246,0546,1444,0544,8844,882.540.700
15 feb 202244,5046,0243,3545,9945,993.353.200
14 feb 202244,0746,0043,0444,2044,202.666.300
11 feb 202246,3747,1744,4245,0845,082.786.000
10 feb 202243,7948,4642,8146,4346,434.671.900
09 feb 202243,7046,9943,6646,5646,563.963.700
08 feb 202242,3744,0341,7543,3443,344.225.800
07 feb 202243,0046,1942,9543,6743,672.263.900
*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...