Mercados españoles cerrados en 6 hrs 2 min

CrowdStrike Holdings, Inc. (CRWD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
322,25-7,76 (-2,35%)
Al cierre: 04:00PM EDT
322,17 -0,08 (-0,02%)
Antes de la apertura: 06:21AM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar 2024333,34333,84317,56322,25322,253.170.200
26 mar 2024326,00332,50323,86330,01330,012.417.700
25 mar 2024326,00329,25321,00324,76324,761.695.200
22 mar 2024327,73328,39319,55327,58327,582.599.700
21 mar 2024325,89333,23322,05329,46329,463.253.400
20 mar 2024321,00328,47318,06326,87326,872.528.800
19 mar 2024318,15321,48310,22320,86320,862.933.600
18 mar 2024319,03322,37315,90321,06321,062.736.600
15 mar 2024325,58327,39315,60315,65315,654.478.500
14 mar 2024333,00337,78325,48328,59328,592.776.800
13 mar 2024329,73334,83325,50332,17332,172.730.900
12 mar 2024318,61333,81317,37329,27329,274.156.500
11 mar 2024319,15323,50316,00317,37317,373.292.000
08 mar 2024331,00341,74322,41322,85322,856.013.600
07 mar 2024329,75331,85315,21329,68329,689.729.500
06 mar 2024360,05365,00324,01329,57329,5723.050.900
05 mar 2024307,53308,50289,80297,56297,5613.249.300
04 mar 2024317,33317,99311,29313,81313,814.796.600
01 mar 2024319,25319,72309,12314,60314,605.829.300
29 feb 2024324,91328,98321,07324,15324,153.812.100
28 feb 2024318,86321,69314,55320,94320,942.072.600
27 feb 2024323,40329,09320,71321,21321,212.790.400
26 feb 2024313,16323,31309,49321,03321,033.884.900
23 feb 2024313,78317,00308,58311,49311,492.965.200
22 feb 2024304,93313,66297,00310,91310,914.797.900
21 feb 2024283,03294,60273,16292,36292,369.067.400
20 feb 2024327,00327,00315,07323,71323,714.136.700
16 feb 2024331,79332,37325,13329,24329,242.120.600
15 feb 2024337,50338,45327,11331,38331,382.919.900
14 feb 2024327,76334,90326,56334,55334,552.394.900
13 feb 2024307,54326,34302,00322,44322,444.531.400
12 feb 2024329,70330,67320,63321,29321,293.414.100
09 feb 2024330,00336,99326,43329,34329,343.870.000
08 feb 2024316,71323,93314,03323,04323,042.531.100
07 feb 2024307,73321,07306,71317,78317,784.017.400
06 feb 2024305,37307,77295,31302,11302,112.087.600
05 feb 2024305,00307,77295,57302,49302,492.481.300
02 feb 2024299,75305,21296,71303,57303,572.371.600
01 feb 2024296,14299,90294,17299,37299,371.853.600
31 ene 2024298,00300,11290,89292,50292,502.494.100
30 ene 2024301,00302,61298,40301,35301,352.147.400
29 ene 2024294,00300,70293,75300,67300,673.131.500
26 ene 2024290,49293,75286,75290,31290,312.811.500
25 ene 2024305,61306,30290,79293,46293,464.332.900
24 ene 2024300,58307,55298,54300,28300,284.454.200
23 ene 2024298,17299,70291,70297,27297,272.989.300
22 ene 2024300,48302,00295,37298,66298,664.229.400
19 ene 2024285,00290,85283,80290,54290,543.004.200
18 ene 2024281,67284,46279,17283,11283,112.705.900
17 ene 2024279,54283,23272,80276,27276,274.419.700
16 ene 2024279,39287,20279,06286,29286,292.690.800
12 ene 2024287,00290,33282,51283,35283,352.532.700
11 ene 2024284,00287,76280,35284,52284,523.460.700
10 ene 2024274,87282,32274,87282,04282,044.674.000
09 ene 2024265,70276,56264,99273,77273,776.066.900
08 ene 2024251,90261,64251,56261,28261,284.009.200
05 ene 2024245,00249,48244,65247,46247,462.405.900
04 ene 2024246,00247,61243,64245,65245,652.103.000
03 ene 2024240,32248,83238,61244,36244,363.157.600
02 ene 2024251,47252,29243,03246,89246,893.756.800
29 dic 2023255,83257,18251,88255,32255,321.856.700
28 dic 2023257,41257,42255,11256,13256,131.025.600
27 dic 2023258,27259,54255,73257,32257,321.553.000
26 dic 2023254,83258,24253,58257,87257,871.814.400
22 dic 2023256,97256,97253,76255,63255,631.801.400
21 dic 2023254,25257,71250,61257,32257,323.178.000
20 dic 2023255,90259,57253,63253,95253,952.247.800
19 dic 2023260,12260,77256,24258,33258,332.783.000
18 dic 2023260,17261,81257,34259,80259,802.846.800
15 dic 2023256,60260,77254,02260,08260,086.011.400
14 dic 2023253,82257,37247,87252,68252,683.820.100
13 dic 2023249,75253,30247,18252,04252,042.648.300
12 dic 2023244,64250,29243,27248,55248,552.977.200
11 dic 2023242,63249,28241,39246,97246,972.774.100
08 dic 2023238,34243,49237,63242,55242,551.885.600
07 dic 2023239,63240,71234,24240,17240,172.477.500
06 dic 2023240,00244,64237,79239,42239,423.759.700
05 dic 2023233,96239,07233,33238,97238,972.576.400
04 dic 2023234,08237,85230,91237,39237,393.448.500
01 dic 2023235,72236,65229,80235,03235,033.867.300
30 nov 2023231,19238,48229,19236,99236,997.425.800
29 nov 2023220,00235,63218,83234,44234,4412.996.500
28 nov 2023208,93214,71207,22212,35212,357.147.600
27 nov 2023209,62213,14207,57210,07210,074.012.500
24 nov 2023208,86212,86207,68210,66210,661.658.000
22 nov 2023209,90210,65206,55209,61209,612.199.900
21 nov 2023207,74209,32205,85208,98208,982.277.100
20 nov 2023208,00209,03206,07207,73207,732.229.600
17 nov 2023204,27207,91203,04207,09207,091.857.500
16 nov 2023200,33207,11198,86204,27204,273.013.500
15 nov 2023208,71210,09202,67204,29204,293.693.500
14 nov 2023205,00209,07203,50207,97207,973.736.500
13 nov 2023198,00201,55197,17200,96200,963.085.900
10 nov 2023192,37196,95190,20196,31196,312.041.500
09 nov 2023193,44194,18189,12190,76190,762.459.100
08 nov 2023192,52194,78191,21193,83193,831.717.600
07 nov 2023191,15194,83189,45192,36192,363.065.800
06 nov 2023188,98189,50183,60186,78186,781.936.600
03 nov 2023182,67188,74178,35188,24188,243.262.100
02 nov 2023180,89184,67179,71182,80182,803.352.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...