Mercados españoles abiertos en 5 hrs 53 min

Cloudflare, Inc. (NET)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
84,10-2,61 (-3,01%)
Al cierre: 04:00PM EDT
83,60 -0,50 (-0,59%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
21 abr 2023 - 21 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202486,2886,7083,1484,1084,104.085.700
18 abr 202487,7388,3586,0386,7186,712.511.400
17 abr 202490,5790,9387,3588,0088,002.866.300
16 abr 202489,9291,2188,0791,0491,043.169.300
15 abr 202493,1894,0990,0490,3490,342.834.400
12 abr 202494,9495,2992,6293,7693,762.502.700
11 abr 202496,0096,3394,0396,0896,081.663.100
10 abr 202493,3795,9093,2894,8394,832.437.300
09 abr 202496,0097,3794,7597,0097,002.055.700
08 abr 202496,6096,7694,2795,3395,331.745.600
05 abr 202494,0097,3092,9496,1696,162.738.800
04 abr 202495,0097,1393,2093,2593,252.637.900
03 abr 202494,0095,8593,5794,6794,671.963.700
02 abr 202492,9195,4991,2694,9794,972.707.200
01 abr 202497,1697,8994,9495,6695,661.950.900
28 mar 202496,1097,6796,1096,8396,831.699.400
27 mar 202499,53100,7795,0696,5596,552.899.300
26 mar 202497,26100,2897,0099,0799,073.694.200
25 mar 202495,7997,0095,3696,0896,081.374.200
22 mar 202496,1096,8094,7796,5796,571.548.300
21 mar 2024100,00100,9096,3296,4196,413.028.000
20 mar 202495,3198,4294,6797,9897,982.641.400
19 mar 202493,1895,5491,8595,1795,172.230.200
18 mar 202492,9695,7492,0994,6494,643.506.100
15 mar 202493,1593,6890,8091,6091,604.052.200
14 mar 202496,0596,8692,6794,2194,213.101.600
13 mar 202496,3398,0595,6095,9095,902.280.700
12 mar 202497,4798,3995,3896,7596,752.863.100
11 mar 202496,7698,4095,2197,0697,062.620.800
08 mar 2024101,22104,0297,2797,9997,994.662.100
07 mar 202498,42101,9897,66100,75100,753.937.700
06 mar 202498,7399,3695,7697,4997,492.641.400
05 mar 202499,0699,2293,8295,9795,974.958.300
04 mar 202499,90101,2397,48100,88100,884.152.400
01 mar 202498,28101,8597,1199,9299,923.819.500
29 feb 202497,6799,5796,7298,5498,545.103.400
28 feb 202497,3098,1895,7497,4897,482.525.500
27 feb 2024100,55102,3097,9098,2598,253.366.900
26 feb 202498,71100,3097,8399,0899,082.866.100
23 feb 2024100,00101,6697,1498,4598,452.945.900
22 feb 202499,4699,9397,4099,4799,474.066.600
21 feb 202493,8995,9893,4095,0995,094.044.300
20 feb 202498,0098,3094,0697,9997,994.310.200
16 feb 2024101,32101,8097,7298,5298,524.565.000
15 feb 2024104,50104,5099,43101,22101,224.765.100
14 feb 2024101,87104,5099,42104,37104,374.785.400
13 feb 202499,91102,8397,6399,8899,886.886.100
12 feb 2024106,79109,83104,19105,62105,6210.882.800
09 feb 2024110,10116,00105,01107,92107,9233.191.900
08 feb 202483,7591,0882,9090,3190,3118.061.200
07 feb 202481,9883,9380,0183,3583,354.515.400
06 feb 202480,8682,2479,5981,5981,593.048.900
05 feb 202481,7782,1979,1180,8280,822.972.700
02 feb 202479,5483,3978,1482,6582,654.110.400
01 feb 202479,9280,7578,1479,5979,592.833.900
31 ene 202481,6282,6179,0579,0579,053.899.000
30 ene 202484,2484,5582,2782,9682,962.392.400
29 ene 202480,2284,3280,1684,3084,302.806.600
26 ene 202481,2482,5079,8080,1880,182.286.900
25 ene 202483,0383,6181,2681,8681,862.042.900
24 ene 202485,3786,2482,3082,3382,332.453.200
23 ene 202484,9785,6483,3583,9383,932.187.800
22 ene 202483,8887,1783,5484,6884,684.441.600
19 ene 202478,6281,3777,9181,3581,353.239.100
18 ene 202478,7679,6876,6377,9677,962.484.100
17 ene 202477,4077,4074,3777,0777,073.572.600
16 ene 202478,4679,5377,0978,4578,452.790.900
12 ene 202481,0081,5979,1279,3779,371.741.900
11 ene 202480,8181,8878,1280,8280,823.256.800
10 ene 202482,5583,0080,3680,9780,974.138.600
09 ene 202478,9581,6578,6581,6381,632.694.700
08 ene 202476,9879,7776,6779,6479,642.771.000
05 ene 202476,3077,6476,1576,2876,282.345.800
04 ene 202476,0077,8475,6576,8376,832.528.900
03 ene 202477,2478,3275,8176,3976,393.123.800
02 ene 202481,4381,7278,3979,3579,353.677.100
29 dic 202384,1884,7982,7583,2683,261.974.000
28 dic 202385,7085,7784,3784,6884,681.646.200
27 dic 202386,2386,9184,9385,5585,551.759.000
26 dic 202384,5085,9584,3385,7685,761.557.400
22 dic 202385,0085,3183,5484,3284,321.553.300
21 dic 202384,6285,1283,3684,8584,852.280.800
20 dic 202385,1486,1782,6782,8382,832.716.200
19 dic 202385,3986,9085,0485,5185,512.332.200
18 dic 202384,8185,6083,9284,7084,702.309.600
15 dic 202384,8085,4883,3685,0585,055.473.600
14 dic 202382,6884,8981,8184,6684,666.581.300
13 dic 202378,6081,4577,5280,3880,384.577.200
12 dic 202377,3278,6376,5078,1978,191.826.100
11 dic 202377,1078,9676,8977,8277,821.974.100
08 dic 202375,9878,3475,7877,5277,522.600.100
07 dic 202376,6977,3075,7376,8076,802.676.100
06 dic 202378,1980,0376,6176,6676,662.813.100
05 dic 202379,1079,2776,9277,9577,953.334.200
04 dic 202378,5080,1778,0679,8279,823.998.000
01 dic 202377,4478,8875,7978,7878,783.585.300
30 nov 202379,0679,6176,5977,1577,154.757.200
29 nov 202376,0079,0875,2078,3178,315.285.400
28 nov 202373,2175,0872,8374,5474,543.043.500
27 nov 202373,0075,5572,6973,9573,953.572.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...