Mercados españoles cerrados

CyberArk Software Ltd. (CYBR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
239,25-4,32 (-1,77%)
Al cierre: 04:00PM EDT
239,00 -0,25 (-0,10%)
Después del cierre: 07:27PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 2024242,13244,58237,92239,25239,25543.800
29 abr 2024246,32248,00242,00243,57243,57512.200
26 abr 2024246,77248,86242,56242,60242,60340.200
25 abr 2024238,83246,20237,10245,07245,07323.200
24 abr 2024246,49250,48244,07244,53244,53579.800
23 abr 2024235,10242,61235,10240,11240,11508.400
22 abr 2024235,06236,34230,38234,66234,66275.400
19 abr 2024235,97237,19232,26233,71233,71437.700
18 abr 2024238,27241,04234,66237,09237,09266.000
17 abr 2024241,82241,82234,06235,98235,98421.400
16 abr 2024239,93241,81237,50239,97239,97267.100
15 abr 2024248,28248,30238,04239,94239,94668.900
12 abr 2024250,59251,58245,51248,43248,43441.600
11 abr 2024255,00255,10248,51253,90253,90417.400
10 abr 2024254,61257,37252,04253,28253,28465.300
09 abr 2024261,97262,85257,51259,99259,99249.300
08 abr 2024258,92262,00254,99259,27259,27280.800
05 abr 2024256,70260,63256,56257,51257,51348.700
04 abr 2024265,00267,52256,10256,44256,44347.100
03 abr 2024262,15265,62259,67262,41262,41286.000
02 abr 2024258,24263,24257,30263,12263,12328.000
01 abr 2024264,99265,63258,42264,25264,25358.100
28 mar 2024265,74271,61263,81265,63265,63318.100
27 mar 2024266,00267,47260,67263,18263,18308.700
26 mar 2024267,17269,17263,30263,49263,49311.200
25 mar 2024266,33269,41264,90265,30265,30205.300
22 mar 2024270,05271,75264,54268,14268,14307.600
21 mar 2024270,40277,97268,02270,12270,12551.600
20 mar 2024264,46266,62261,26265,62265,62481.400
19 mar 2024257,46264,31254,39261,86261,86327.700
18 mar 2024260,00263,06257,75260,92260,92364.000
15 mar 2024261,00261,00253,13258,98258,98571.700
14 mar 2024261,42263,67254,80259,15259,15406.900
13 mar 2024262,14265,00258,97261,42261,42340.700
12 mar 2024265,84267,13259,55264,74264,74396.900
11 mar 2024260,38265,05257,12263,14263,14665.100
08 mar 2024263,52271,99262,52263,78263,78668.300
07 mar 2024260,81264,49255,61262,06262,06824.400
06 mar 2024264,75266,49256,87258,51258,51791.100
05 mar 2024261,15261,38249,20253,10253,101.021.700
04 mar 2024266,93267,50261,62264,93264,93460.800
01 mar 2024262,94266,07262,29265,88265,88410.100
29 feb 2024262,28264,02259,36263,76263,76501.000
28 feb 2024258,76261,68256,61259,90259,90329.400
27 feb 2024261,00261,99257,31260,37260,37305.800
26 feb 2024257,78263,66256,29257,96257,96468.100
23 feb 2024252,00257,94250,68255,91255,91611.200
22 feb 2024252,54256,18248,31251,29251,291.174.800
21 feb 2024234,98245,91223,09244,07244,071.571.600
20 feb 2024257,75257,76246,55250,00250,001.163.300
16 feb 2024265,00265,55259,41260,43260,43471.200
15 feb 2024263,40264,68258,80264,27264,27570.100
14 feb 2024268,41269,32261,07263,71263,71713.100
13 feb 2024260,25268,11257,73263,90263,90798.300
12 feb 2024279,02283,00269,35270,43270,431.103.700
09 feb 2024266,04281,72265,00281,31281,312.353.100
08 feb 2024271,26274,73250,31261,60261,601.771.100
07 feb 2024245,81245,84240,66243,17243,17887.100
06 feb 2024238,87239,86234,69239,86239,86419.300
05 feb 2024236,51239,27230,87236,95236,95455.500
02 feb 2024235,03239,89234,92237,41237,41370.700
01 feb 2024236,00239,92234,99236,07236,07643.200
31 ene 2024235,85236,47230,15233,48233,48538.100
30 ene 2024238,20238,86233,89237,33237,33336.700
29 ene 2024234,30237,15231,79236,07236,07466.700
26 ene 2024231,62232,55229,69231,75231,75335.500
25 ene 2024235,46235,46225,39231,34231,34716.200
24 ene 2024240,65241,36230,39231,72231,72901.900
23 ene 2024235,30238,95233,06237,87237,87667.300
22 ene 2024238,00239,83233,80234,29234,29654.200
19 ene 2024231,52232,55228,46232,51232,51542.500
18 ene 2024230,29233,69226,83228,92228,92623.500
17 ene 2024226,00227,51221,12226,96226,96510.600
16 ene 2024225,95228,37222,01228,22228,22767.900
12 ene 2024223,99225,95222,63224,09224,09441.200
11 ene 2024213,69222,07213,37221,72221,72651.000
10 ene 2024221,64223,00218,13218,80218,80789.000
09 ene 2024213,65220,90213,62218,77218,77494.000
08 ene 2024213,42218,81213,05217,99217,99547.800
05 ene 2024211,57216,20209,50211,72211,72467.500
04 ene 2024215,10216,85210,89211,68211,68507.700
03 ene 2024214,21220,29211,90214,38214,38714.500
02 ene 2024214,84216,36205,59216,13216,13699.900
29 dic 2023219,34221,02218,07219,05219,05256.600
28 dic 2023222,07222,07219,39219,96219,96217.200
27 dic 2023220,68222,51218,92220,43220,43308.500
26 dic 2023219,11221,82218,45220,41220,41302.200
22 dic 2023215,64218,41214,23217,64217,64355.600
21 dic 2023215,07216,27213,21215,30215,30400.100
20 dic 2023213,52219,19211,70213,15213,15739.700
19 dic 2023210,00215,20209,20214,20214,20850.900
18 dic 2023207,57211,94207,00210,18210,18504.500
15 dic 2023205,99207,28202,20205,93205,93930.200
14 dic 2023205,50207,30198,01201,25201,25799.600
13 dic 2023202,92204,99199,26204,53204,53552.900
12 dic 2023200,31205,44200,31202,92202,92681.500
11 dic 2023199,63205,34198,96200,61200,61467.100
08 dic 2023202,41203,73200,76201,06201,06254.400
07 dic 2023202,26202,98199,40202,01202,01306.000
06 dic 2023205,00205,57199,93200,56200,56440.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...