Mercados españoles cerrados en 7 hrs 21 min
IBEX 35
9.281,00 +53,70 (+0,58%) Euro Stoxx 50
4.255,68 +46,53 (+1,11%) Dólar/Euro
1,0768 +0,0050 (+0,46%) Petróleo Brent
85,34 +0,25 (+0,29%) Oro
1.895,70 +5,00 (+0,26%) BTC-EUR
21.130,17 -584,20 (-2,69%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Intervalo de fechas:
09 feb 2022 - 09 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 feb 2023 | 59,27 | 61,30 | 57,84 | 58,07 | 58,07 | 4.712.200 |
| 07 feb 2023 | 56,56 | 58,81 | 55,32 | 58,37 | 58,37 | 5.038.000 |
| 06 feb 2023 | 58,24 | 59,94 | 56,45 | 56,65 | 56,65 | 4.942.100 |
| 03 feb 2023 | 58,53 | 62,94 | 58,45 | 59,43 | 59,43 | 5.725.800 |
| 02 feb 2023 | 60,01 | 65,51 | 59,79 | 63,29 | 63,29 | 10.918.400 |
| 01 feb 2023 | 53,18 | 56,26 | 51,97 | 55,51 | 55,51 | 5.127.400 |
| 31 ene 2023 | 50,32 | 53,51 | 50,00 | 52,91 | 52,91 | 4.712.800 |
| 30 ene 2023 | 52,04 | 52,59 | 49,78 | 49,97 | 49,97 | 4.645.400 |
| 27 ene 2023 | 49,06 | 53,76 | 48,81 | 53,11 | 53,11 | 8.711.500 |
| 26 ene 2023 | 48,00 | 49,56 | 46,81 | 49,52 | 49,52 | 5.403.600 |
| 25 ene 2023 | 44,11 | 46,59 | 42,26 | 46,16 | 46,16 | 5.232.600 |
| 24 ene 2023 | 46,65 | 48,98 | 46,07 | 46,67 | 46,67 | 3.768.300 |
| 23 ene 2023 | 45,83 | 47,98 | 45,41 | 47,62 | 47,62 | 4.362.800 |
| 20 ene 2023 | 43,07 | 45,62 | 42,98 | 45,60 | 45,60 | 4.415.900 |
| 19 ene 2023 | 43,25 | 44,13 | 41,67 | 42,70 | 42,70 | 4.287.300 |
| 18 ene 2023 | 46,87 | 47,44 | 44,23 | 44,25 | 44,25 | 4.292.000 |
| 17 ene 2023 | 42,51 | 46,59 | 41,52 | 46,36 | 46,36 | 5.712.100 |
| 13 ene 2023 | 42,50 | 44,00 | 42,19 | 43,93 | 43,93 | 2.957.200 |
| 12 ene 2023 | 43,98 | 44,06 | 41,24 | 43,48 | 43,48 | 3.732.400 |
| 11 ene 2023 | 42,25 | 43,72 | 41,52 | 43,53 | 43,53 | 3.109.700 |
| 10 ene 2023 | 40,15 | 41,85 | 39,47 | 41,80 | 41,80 | 3.343.300 |
| 09 ene 2023 | 41,03 | 42,83 | 40,20 | 40,40 | 40,40 | 7.439.400 |
| 06 ene 2023 | 39,51 | 40,18 | 37,56 | 39,90 | 39,90 | 5.458.400 |
| 05 ene 2023 | 42,84 | 43,13 | 38,72 | 38,91 | 38,91 | 7.318.500 |
| 04 ene 2023 | 43,65 | 44,04 | 42,23 | 43,05 | 43,05 | 3.355.300 |
| 03 ene 2023 | 46,35 | 47,72 | 42,29 | 43,02 | 43,02 | 4.582.400 |
| 30 dic 2022 | 44,27 | 45,36 | 43,88 | 45,21 | 45,21 | 2.458.400 |
| 29 dic 2022 | 42,70 | 45,65 | 42,20 | 45,36 | 45,36 | 4.238.300 |
| 28 dic 2022 | 42,13 | 43,14 | 41,62 | 42,22 | 42,22 | 2.827.800 |
| 27 dic 2022 | 43,01 | 43,51 | 41,80 | 42,58 | 42,58 | 2.783.000 |
| 23 dic 2022 | 44,60 | 45,17 | 42,91 | 43,78 | 43,78 | 2.725.700 |
| 22 dic 2022 | 45,37 | 45,45 | 44,07 | 45,32 | 45,32 | 3.996.500 |
| 21 dic 2022 | 46,86 | 48,18 | 45,23 | 46,51 | 46,51 | 3.382.000 |
| 20 dic 2022 | 44,16 | 46,62 | 43,70 | 46,51 | 46,51 | 3.657.300 |
| 19 dic 2022 | 47,34 | 47,34 | 44,55 | 45,07 | 45,07 | 5.393.400 |
| 16 dic 2022 | 49,06 | 49,65 | 45,79 | 47,54 | 47,54 | 7.769.000 |
| 15 dic 2022 | 50,80 | 52,21 | 48,78 | 49,06 | 49,06 | 3.882.800 |
| 14 dic 2022 | 51,70 | 53,85 | 51,18 | 52,32 | 52,32 | 4.718.100 |
| 13 dic 2022 | 55,46 | 55,51 | 50,53 | 51,74 | 51,74 | 5.739.600 |
| 12 dic 2022 | 48,61 | 51,00 | 47,86 | 50,92 | 50,92 | 3.631.300 |
| 09 dic 2022 | 48,77 | 51,31 | 48,36 | 48,42 | 48,42 | 5.612.700 |
| 08 dic 2022 | 44,62 | 49,83 | 43,51 | 49,20 | 49,20 | 8.788.400 |
| 07 dic 2022 | 43,78 | 45,14 | 43,57 | 44,27 | 44,27 | 4.924.100 |
| 06 dic 2022 | 43,54 | 44,16 | 41,32 | 43,60 | 43,60 | 6.048.700 |
| 05 dic 2022 | 47,96 | 48,24 | 42,76 | 43,25 | 43,25 | 6.589.900 |
| 02 dic 2022 | 48,00 | 49,78 | 46,83 | 48,37 | 48,37 | 3.446.100 |
| 01 dic 2022 | 48,73 | 50,97 | 48,73 | 49,57 | 49,57 | 4.615.800 |
| 30 nov 2022 | 43,95 | 49,14 | 43,14 | 49,14 | 49,14 | 8.316.800 |
| 29 nov 2022 | 46,01 | 46,47 | 44,54 | 44,61 | 44,61 | 2.882.500 |
| 28 nov 2022 | 45,42 | 47,19 | 45,33 | 45,56 | 45,56 | 3.130.100 |
| 25 nov 2022 | 45,81 | 46,66 | 45,15 | 46,30 | 46,30 | 1.400.700 |
| 23 nov 2022 | 45,28 | 46,98 | 44,13 | 46,79 | 46,79 | 4.069.400 |
| 22 nov 2022 | 45,19 | 45,36 | 43,78 | 44,97 | 44,97 | 2.752.000 |
| 21 nov 2022 | 46,06 | 46,98 | 44,65 | 45,32 | 45,32 | 4.212.800 |
| 18 nov 2022 | 50,44 | 50,49 | 46,31 | 47,01 | 47,01 | 6.866.300 |
| 17 nov 2022 | 50,48 | 50,67 | 48,12 | 48,40 | 48,40 | 7.433.300 |
| 16 nov 2022 | 54,90 | 55,84 | 52,49 | 52,68 | 52,68 | 4.932.500 |
| 15 nov 2022 | 55,00 | 57,42 | 54,62 | 56,40 | 56,40 | 5.487.700 |
| 14 nov 2022 | 52,76 | 53,99 | 51,09 | 52,21 | 52,21 | 5.361.800 |
| 11 nov 2022 | 47,95 | 53,77 | 46,59 | 53,71 | 53,71 | 8.909.600 |
| 10 nov 2022 | 41,52 | 47,36 | 41,52 | 47,27 | 47,27 | 11.810.600 |
| 09 nov 2022 | 39,90 | 40,77 | 37,37 | 37,84 | 37,84 | 5.756.900 |
| 08 nov 2022 | 39,50 | 41,11 | 37,91 | 40,36 | 40,36 | 7.221.700 |
| 07 nov 2022 | 41,46 | 41,79 | 38,28 | 39,02 | 39,02 | 9.994.700 |
| 04 nov 2022 | 47,00 | 47,08 | 39,38 | 41,09 | 41,09 | 19.628.100 |
| 03 nov 2022 | 49,25 | 52,37 | 48,90 | 50,37 | 50,37 | 7.530.800 |
| 02 nov 2022 | 54,74 | 54,74 | 49,79 | 49,94 | 49,94 | 5.486.800 |
| 01 nov 2022 | 58,80 | 60,09 | 55,55 | 55,58 | 55,58 | 4.375.000 |
| 31 oct 2022 | 54,81 | 57,14 | 54,72 | 56,32 | 56,32 | 3.518.900 |
| 28 oct 2022 | 54,28 | 55,50 | 51,90 | 55,35 | 55,35 | 4.109.800 |
| 27 oct 2022 | 56,38 | 58,06 | 55,12 | 55,98 | 55,98 | 3.414.900 |
| 26 oct 2022 | 54,46 | 58,79 | 53,86 | 55,58 | 55,58 | 4.177.600 |
| 25 oct 2022 | 55,13 | 57,81 | 54,85 | 57,55 | 57,55 | 4.313.000 |
| 24 oct 2022 | 54,32 | 54,66 | 52,30 | 53,92 | 53,92 | 2.410.000 |
| 21 oct 2022 | 52,32 | 54,69 | 50,70 | 54,38 | 54,38 | 4.317.100 |
| 20 oct 2022 | 51,61 | 55,56 | 51,53 | 53,63 | 53,63 | 3.617.100 |
| 19 oct 2022 | 52,06 | 53,40 | 50,70 | 51,63 | 51,63 | 3.789.800 |
| 18 oct 2022 | 54,00 | 54,90 | 52,30 | 53,09 | 53,09 | 4.225.400 |
| 17 oct 2022 | 48,77 | 52,88 | 48,24 | 51,72 | 51,72 | 8.522.000 |
| 14 oct 2022 | 50,89 | 51,50 | 45,62 | 45,70 | 45,70 | 3.981.200 |
| 13 oct 2022 | 47,60 | 51,11 | 46,32 | 49,88 | 49,88 | 5.537.700 |
| 12 oct 2022 | 49,78 | 51,56 | 48,11 | 51,46 | 51,46 | 4.310.300 |
| 11 oct 2022 | 50,85 | 51,10 | 47,66 | 49,98 | 49,98 | 6.149.600 |
| 10 oct 2022 | 55,14 | 55,37 | 50,37 | 51,39 | 51,39 | 4.688.300 |
| 07 oct 2022 | 58,58 | 58,63 | 55,05 | 55,39 | 55,39 | 4.032.100 |
| 06 oct 2022 | 60,77 | 62,95 | 60,30 | 61,02 | 61,02 | 2.439.300 |
| 05 oct 2022 | 58,82 | 61,44 | 57,97 | 60,78 | 60,78 | 2.622.000 |
| 04 oct 2022 | 58,41 | 60,67 | 58,18 | 60,52 | 60,52 | 4.350.300 |
| 03 oct 2022 | 56,00 | 57,28 | 53,45 | 55,79 | 55,79 | 3.521.100 |
| 30 sept 2022 | 54,49 | 57,91 | 54,01 | 55,31 | 55,31 | 3.209.400 |
| 29 sept 2022 | 55,77 | 56,48 | 53,38 | 54,85 | 54,85 | 3.568.600 |
| 28 sept 2022 | 56,63 | 57,97 | 55,80 | 57,50 | 57,50 | 3.520.300 |
| 27 sept 2022 | 55,30 | 57,92 | 55,30 | 56,48 | 56,48 | 5.883.500 |
| 26 sept 2022 | 54,26 | 57,36 | 53,75 | 53,78 | 53,78 | 3.401.000 |
| 23 sept 2022 | 56,10 | 57,44 | 53,09 | 54,43 | 54,43 | 5.591.000 |
| 22 sept 2022 | 61,30 | 62,21 | 56,33 | 56,92 | 56,92 | 5.037.700 |
| 21 sept 2022 | 61,85 | 65,29 | 61,01 | 61,60 | 61,60 | 5.216.100 |
| 20 sept 2022 | 60,50 | 62,05 | 59,78 | 61,13 | 61,13 | 4.762.600 |
| 19 sept 2022 | 58,45 | 61,42 | 58,45 | 61,20 | 61,20 | 3.007.900 |
| 16 sept 2022 | 59,64 | 59,72 | 57,35 | 58,92 | 58,92 | 12.781.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
