Mail

S - SentinelOne, Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
02 giu 2023	13,20	14,25	12,86	13,44	13,44	61.390.900
01 giu 2023	20,26	20,91	19,90	20,72	20,72	17.541.200
31 mag 2023	20,93	21,45	20,74	21,38	21,38	9.420.800
30 mag 2023	21,52	21,95	20,81	21,12	21,12	7.665.900
26 mag 2023	20,24	21,15	20,18	20,65	20,65	3.769.400
25 mag 2023	20,73	20,94	19,78	20,13	20,13	4.657.500
24 mag 2023	18,80	19,93	18,74	19,88	19,88	7.885.700
23 mag 2023	19,00	19,70	18,90	19,02	19,02	4.242.900
22 mag 2023	18,86	19,48	18,68	19,12	19,12	6.255.700
19 mag 2023	19,00	19,20	18,53	18,75	18,75	4.896.200
18 mag 2023	18,37	19,39	18,37	19,15	19,15	6.875.300
17 mag 2023	18,28	18,72	18,09	18,35	18,35	3.927.100
16 mag 2023	18,03	18,30	17,79	18,16	18,16	3.745.400
15 mag 2023	17,57	18,65	17,42	18,26	18,26	7.047.700
12 mag 2023	18,29	18,50	17,50	17,57	17,57	4.846.600
11 mag 2023	17,97	18,23	17,72	18,21	18,21	5.772.700
10 mag 2023	17,71	18,20	17,59	17,95	17,95	5.815.200
09 mag 2023	17,28	17,85	17,24	17,42	17,42	7.397.700
08 mag 2023	17,25	17,71	17,18	17,48	17,48	7.133.800
05 mag 2023	15,97	16,98	15,93	16,89	16,89	6.952.500
04 mag 2023	15,72	15,95	15,48	15,84	15,84	6.094.300
03 mag 2023	15,76	15,95	15,29	15,52	15,52	8.977.900
02 mag 2023	16,21	16,39	15,40	15,73	15,73	5.571.200
01 mag 2023	15,91	16,51	15,80	16,41	16,41	8.944.100
28 apr 2023	16,55	16,70	15,66	16,07	16,07	6.900.600
27 apr 2023	17,15	17,28	16,61	17,04	17,04	5.710.000
26 apr 2023	16,99	17,37	16,68	16,78	16,78	3.965.500
25 apr 2023	17,00	17,17	16,44	16,58	16,58	7.029.200
24 apr 2023	18,72	18,72	17,41	17,48	17,48	7.333.700
21 apr 2023	18,07	19,00	17,85	18,58	18,58	8.897.200
20 apr 2023	17,25	18,01	17,14	17,90	17,90	6.600.100
19 apr 2023	17,56	17,75	17,19	17,57	17,57	4.318.400
18 apr 2023	17,96	18,33	17,71	17,87	17,87	3.873.500
17 apr 2023	17,91	18,13	17,49	17,67	17,67	4.915.800
14 apr 2023	17,49	17,96	17,21	17,87	17,87	4.839.600
13 apr 2023	17,30	17,92	17,23	17,54	17,54	11.241.100
12 apr 2023	16,93	17,32	16,59	17,01	17,01	5.077.300
11 apr 2023	16,42	16,80	16,08	16,51	16,51	4.241.800
10 apr 2023	16,34	16,50	15,73	16,42	16,42	5.773.800
06 apr 2023	16,02	16,72	15,81	16,65	16,65	8.628.600
05 apr 2023	16,74	17,02	15,78	16,27	16,27	7.969.000
04 apr 2023	16,62	17,17	16,46	16,87	16,87	9.942.600
03 apr 2023	16,11	16,58	16,05	16,47	16,47	5.901.200
31 mar 2023	15,34	16,62	15,23	16,36	16,36	7.831.200
30 mar 2023	15,15	15,29	14,98	15,26	15,26	3.670.400
29 mar 2023	14,95	15,15	14,66	14,89	14,89	4.669.200
28 mar 2023	15,17	15,45	14,72	14,80	14,80	4.882.900
27 mar 2023	14,80	15,31	14,61	15,19	15,19	5.743.900
24 mar 2023	15,07	15,32	14,61	14,64	14,64	3.937.100
23 mar 2023	14,44	15,11	14,44	15,07	15,07	5.281.100
22 mar 2023	14,96	15,03	14,29	14,29	14,29	6.489.800
21 mar 2023	14,78	15,06	14,66	14,97	14,97	5.858.600
20 mar 2023	14,66	14,84	14,36	14,70	14,70	5.879.100
17 mar 2023	15,17	15,56	14,88	15,07	15,07	9.041.600
16 mar 2023	15,65	15,77	15,13	15,22	15,22	8.483.400
15 mar 2023	15,50	16,24	15,20	15,54	15,54	15.607.000
14 mar 2023	14,02	14,49	13,80	14,47	14,47	12.823.400
13 mar 2023	13,76	14,25	13,24	13,96	13,96	9.927.100
10 mar 2023	14,48	14,59	13,71	13,91	13,91	12.191.500
09 mar 2023	15,37	15,61	14,46	14,59	14,59	6.645.600
08 mar 2023	15,91	15,91	15,09	15,52	15,52	10.092.600
07 mar 2023	16,14	16,48	15,54	15,61	15,61	5.626.200
06 mar 2023	16,44	16,62	15,86	16,15	16,15	5.190.500
03 mar 2023	15,82	16,49	15,71	16,45	16,45	4.992.400
02 mar 2023	15,11	15,78	15,06	15,66	15,66	4.666.600
01 mar 2023	15,99	16,16	15,17	15,32	15,32	4.082.900
28 feb 2023	15,75	16,21	15,75	15,99	15,99	8.755.700
27 feb 2023	15,66	16,08	15,63	15,74	15,74	3.038.500
24 feb 2023	15,43	15,67	15,24	15,46	15,46	4.124.300
23 feb 2023	16,01	16,18	15,32	15,84	15,84	2.559.000
22 feb 2023	15,56	15,97	15,42	15,78	15,78	3.852.100
21 feb 2023	15,32	15,75	15,11	15,32	15,32	4.286.200
17 feb 2023	16,29	16,29	15,57	15,94	15,94	4.379.000
16 feb 2023	16,74	16,77	16,27	16,40	16,40	3.418.900
15 feb 2023	16,64	17,26	16,48	17,23	17,23	4.395.500
14 feb 2023	15,27	16,70	15,01	16,65	16,65	4.694.600
13 feb 2023	15,41	16,03	15,34	15,53	15,53	3.991.900
10 feb 2023	15,66	15,71	15,06	15,25	15,25	4.669.500
09 feb 2023	16,03	16,44	15,90	15,95	15,95	3.210.800
08 feb 2023	16,31	16,58	15,66	15,75	15,75	2.650.100
07 feb 2023	15,12	16,17	14,78	16,07	16,07	4.926.100
06 feb 2023	15,40	15,75	15,05	15,07	15,07	4.617.700
03 feb 2023	15,98	16,56	15,69	15,71	15,71	5.079.000
02 feb 2023	16,50	17,36	16,10	16,74	16,74	8.258.100
01 feb 2023	15,09	16,00	14,88	15,82	15,82	6.179.700
31 gen 2023	14,71	15,11	14,40	15,09	15,09	8.411.900
30 gen 2023	14,88	14,97	14,42	14,59	14,59	4.497.900
27 gen 2023	14,38	15,23	14,35	15,02	15,02	4.925.800
26 gen 2023	14,83	15,08	14,11	14,52	14,52	3.313.500
25 gen 2023	13,98	14,44	13,69	14,38	14,38	3.932.900
24 gen 2023	14,95	15,62	14,40	14,50	14,50	4.430.100
23 gen 2023	14,20	14,94	13,98	14,82	14,82	4.246.200
20 gen 2023	13,97	14,66	13,82	14,38	14,38	9.246.300
19 gen 2023	13,79	14,15	13,49	13,81	13,81	4.415.500
18 gen 2023	14,60	15,20	13,99	14,01	14,01	5.523.800
17 gen 2023	14,32	14,73	13,73	14,51	14,51	7.228.200
13 gen 2023	14,21	14,58	14,08	14,32	14,32	3.934.200
12 gen 2023	13,29	14,22	13,11	14,20	14,20	7.638.300
11 gen 2023	14,43	14,56	14,07	14,39	14,39	3.551.700
10 gen 2023	13,46	14,29	13,16	14,25	14,25	5.765.100
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...