Mercados españoles cerrados
S&P 500
4.567,18 -2,60 (-0,06%) Nasdaq
14.229,91 +44,42 (+0,31%) NIKKEI 225
32.775,82 -455,45 (-1,37%) Dólar/Euro
1,0798 -0,0039 (-0,36%) Petróleo Brent
77,02 -1,01 (-1,29%) Bitcoin EUR
41.010,13 +2.031,68 (+5,21%)
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:
05 dic 2022 - 05 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 dic 2023 | 79,10 | 79,29 | 76,92 | 77,95 | 77,95 | 3.330.807 |
| 04 dic 2023 | 78,50 | 80,17 | 78,06 | 79,82 | 79,82 | 3.998.000 |
| 01 dic 2023 | 77,44 | 78,88 | 75,79 | 78,78 | 78,78 | 3.585.300 |
| 30 nov 2023 | 79,06 | 79,61 | 76,59 | 77,15 | 77,15 | 4.757.200 |
| 29 nov 2023 | 76,00 | 79,08 | 75,20 | 78,31 | 78,31 | 5.285.400 |
| 28 nov 2023 | 73,21 | 75,08 | 72,83 | 74,54 | 74,54 | 3.043.500 |
| 27 nov 2023 | 73,00 | 75,55 | 72,69 | 73,95 | 73,95 | 3.572.400 |
| 24 nov 2023 | 73,43 | 73,84 | 72,41 | 73,40 | 73,40 | 867.400 |
| 22 nov 2023 | 74,84 | 75,04 | 73,13 | 73,68 | 73,68 | 2.122.200 |
| 21 nov 2023 | 73,33 | 75,68 | 72,90 | 73,85 | 73,85 | 3.780.800 |
| 20 nov 2023 | 72,51 | 73,87 | 72,32 | 72,81 | 72,81 | 2.649.900 |
| 17 nov 2023 | 70,49 | 73,15 | 69,82 | 72,69 | 72,69 | 3.262.100 |
| 16 nov 2023 | 69,50 | 70,96 | 68,95 | 70,70 | 70,70 | 3.364.700 |
| 15 nov 2023 | 70,59 | 72,69 | 70,14 | 70,81 | 70,81 | 4.561.300 |
| 14 nov 2023 | 66,04 | 70,95 | 66,04 | 70,61 | 70,61 | 8.228.000 |
| 13 nov 2023 | 62,86 | 64,25 | 62,39 | 63,89 | 63,89 | 3.270.700 |
| 10 nov 2023 | 61,81 | 63,32 | 61,34 | 63,08 | 63,08 | 3.084.000 |
| 09 nov 2023 | 65,10 | 65,40 | 62,02 | 62,18 | 62,18 | 3.943.100 |
| 08 nov 2023 | 65,68 | 66,16 | 63,88 | 64,58 | 64,58 | 2.697.100 |
| 07 nov 2023 | 64,03 | 66,24 | 63,41 | 66,00 | 66,00 | 6.153.900 |
| 06 nov 2023 | 64,30 | 64,50 | 61,40 | 63,11 | 63,11 | 5.751.500 |
| 03 nov 2023 | 57,47 | 64,57 | 57,36 | 64,42 | 64,42 | 12.893.800 |
| 02 nov 2023 | 57,47 | 58,08 | 55,40 | 56,58 | 56,58 | 9.743.500 |
| 01 nov 2023 | 56,70 | 56,72 | 53,88 | 54,95 | 54,95 | 3.912.600 |
| 31 oct 2023 | 56,01 | 57,29 | 55,26 | 56,69 | 56,69 | 2.371.100 |
| 30 oct 2023 | 56,42 | 56,91 | 55,15 | 55,88 | 55,88 | 2.434.300 |
| 27 oct 2023 | 56,33 | 56,92 | 54,92 | 55,35 | 55,35 | 2.813.100 |
| 26 oct 2023 | 56,55 | 57,10 | 54,61 | 55,53 | 55,53 | 3.191.600 |
| 25 oct 2023 | 58,57 | 59,04 | 56,41 | 56,49 | 56,49 | 3.700.000 |
| 24 oct 2023 | 59,69 | 61,27 | 58,79 | 59,63 | 59,63 | 3.171.100 |
| 23 oct 2023 | 58,50 | 59,74 | 57,30 | 58,70 | 58,70 | 3.758.900 |
| 20 oct 2023 | 62,06 | 62,62 | 58,81 | 59,38 | 59,38 | 4.135.300 |
| 19 oct 2023 | 62,75 | 63,96 | 61,99 | 62,79 | 62,79 | 2.291.300 |
| 18 oct 2023 | 64,20 | 64,65 | 62,24 | 62,43 | 62,43 | 2.288.400 |
| 17 oct 2023 | 62,00 | 65,85 | 62,00 | 64,63 | 64,63 | 3.657.900 |
| 16 oct 2023 | 61,90 | 64,53 | 61,48 | 63,51 | 63,51 | 3.370.300 |
| 13 oct 2023 | 62,40 | 63,50 | 60,65 | 61,16 | 61,16 | 2.538.100 |
| 12 oct 2023 | 65,32 | 65,35 | 62,33 | 62,62 | 62,62 | 3.076.200 |
| 11 oct 2023 | 66,26 | 66,85 | 64,80 | 65,29 | 65,29 | 2.501.600 |
| 10 oct 2023 | 63,69 | 66,14 | 63,56 | 65,56 | 65,56 | 3.758.600 |
| 09 oct 2023 | 61,01 | 64,81 | 61,01 | 63,69 | 63,69 | 3.571.200 |
| 06 oct 2023 | 57,40 | 62,69 | 57,34 | 62,55 | 62,55 | 4.697.100 |
| 05 oct 2023 | 59,00 | 59,27 | 56,71 | 58,17 | 58,17 | 3.492.900 |
| 04 oct 2023 | 59,15 | 59,89 | 58,12 | 59,25 | 59,25 | 3.127.400 |
| 03 oct 2023 | 61,55 | 61,77 | 57,90 | 58,40 | 58,40 | 4.170.600 |
| 02 oct 2023 | 62,91 | 63,78 | 61,55 | 62,51 | 62,51 | 3.226.100 |
| 29 sept 2023 | 63,94 | 65,58 | 62,76 | 63,04 | 63,04 | 4.149.900 |
| 28 sept 2023 | 59,81 | 63,83 | 59,26 | 63,09 | 63,09 | 6.193.900 |
| 27 sept 2023 | 60,25 | 61,27 | 58,56 | 60,54 | 60,54 | 8.232.000 |
| 26 sept 2023 | 56,86 | 57,69 | 56,43 | 56,68 | 56,68 | 2.666.700 |
| 25 sept 2023 | 57,30 | 58,29 | 56,67 | 57,75 | 57,75 | 2.010.700 |
| 22 sept 2023 | 57,44 | 58,19 | 56,53 | 57,76 | 57,76 | 3.894.600 |
| 21 sept 2023 | 58,42 | 58,81 | 56,08 | 56,55 | 56,55 | 5.196.500 |
| 20 sept 2023 | 60,23 | 61,15 | 59,41 | 60,01 | 60,01 | 2.884.400 |
| 19 sept 2023 | 61,17 | 61,32 | 59,71 | 60,17 | 60,17 | 3.433.100 |
| 18 sept 2023 | 61,76 | 62,73 | 61,01 | 61,72 | 61,72 | 3.383.200 |
| 15 sept 2023 | 65,00 | 65,18 | 61,53 | 62,76 | 62,76 | 5.904.300 |
| 14 sept 2023 | 65,10 | 65,77 | 63,96 | 65,58 | 65,58 | 2.230.800 |
| 13 sept 2023 | 64,32 | 65,26 | 63,53 | 64,46 | 64,46 | 2.404.600 |
| 12 sept 2023 | 64,27 | 65,95 | 64,22 | 64,83 | 64,83 | 2.309.900 |
| 11 sept 2023 | 63,79 | 65,75 | 63,55 | 65,46 | 65,46 | 2.106.900 |
| 08 sept 2023 | 63,40 | 64,11 | 62,31 | 62,68 | 62,68 | 1.907.800 |
| 07 sept 2023 | 60,77 | 64,01 | 60,75 | 63,53 | 63,53 | 2.687.300 |
| 06 sept 2023 | 64,56 | 65,39 | 63,04 | 63,99 | 63,99 | 2.795.900 |
| 05 sept 2023 | 63,40 | 65,38 | 63,03 | 65,31 | 65,31 | 2.686.000 |
| 01 sept 2023 | 65,86 | 66,92 | 63,59 | 63,99 | 63,99 | 2.707.100 |
| 31 ago 2023 | 65,00 | 66,11 | 64,88 | 65,03 | 65,03 | 2.491.900 |
| 30 ago 2023 | 63,43 | 64,53 | 62,57 | 64,41 | 64,41 | 2.148.900 |
| 29 ago 2023 | 61,71 | 64,08 | 61,08 | 63,23 | 63,23 | 1.885.900 |
| 28 ago 2023 | 62,88 | 63,45 | 61,71 | 61,83 | 61,83 | 1.480.600 |
| 25 ago 2023 | 59,02 | 62,47 | 59,02 | 62,20 | 62,20 | 2.621.200 |
| 24 ago 2023 | 64,67 | 64,97 | 59,11 | 59,90 | 59,90 | 3.779.500 |
| 23 ago 2023 | 59,52 | 65,00 | 59,03 | 63,11 | 63,11 | 5.701.700 |
| 22 ago 2023 | 59,14 | 60,39 | 58,42 | 59,80 | 59,80 | 2.272.800 |
| 21 ago 2023 | 59,42 | 60,42 | 58,55 | 58,57 | 58,57 | 2.355.100 |
| 18 ago 2023 | 57,00 | 59,23 | 56,36 | 58,98 | 58,98 | 2.926.300 |
| 17 ago 2023 | 60,31 | 60,57 | 57,84 | 58,31 | 58,31 | 5.154.300 |
| 16 ago 2023 | 62,91 | 62,95 | 60,80 | 60,85 | 60,85 | 2.213.400 |
| 15 ago 2023 | 64,82 | 65,47 | 62,08 | 62,11 | 62,11 | 2.842.700 |
| 14 ago 2023 | 62,86 | 65,73 | 62,70 | 65,64 | 65,64 | 3.176.800 |
| 11 ago 2023 | 62,90 | 64,00 | 62,65 | 63,61 | 63,61 | 2.511.800 |
| 10 ago 2023 | 64,38 | 65,62 | 62,58 | 63,29 | 63,29 | 3.075.900 |
| 09 ago 2023 | 66,86 | 67,20 | 63,43 | 63,59 | 63,59 | 3.316.000 |
| 08 ago 2023 | 64,49 | 67,05 | 63,57 | 66,59 | 66,59 | 5.664.600 |
| 07 ago 2023 | 67,30 | 68,23 | 64,93 | 67,79 | 67,79 | 5.751.700 |
| 04 ago 2023 | 71,83 | 75,12 | 68,10 | 69,52 | 69,52 | 14.773.100 |
| 03 ago 2023 | 63,59 | 65,56 | 63,51 | 65,04 | 65,04 | 5.101.000 |
| 02 ago 2023 | 66,82 | 66,82 | 62,72 | 64,11 | 64,11 | 5.124.700 |
| 01 ago 2023 | 67,70 | 68,72 | 66,64 | 68,63 | 68,63 | 2.739.000 |
| 31 jul 2023 | 67,88 | 70,13 | 67,81 | 68,77 | 68,77 | 2.963.300 |
| 28 jul 2023 | 66,00 | 67,86 | 65,22 | 66,93 | 66,93 | 2.393.400 |
| 27 jul 2023 | 67,66 | 68,05 | 64,27 | 64,76 | 64,76 | 2.822.000 |
| 26 jul 2023 | 65,88 | 67,35 | 64,24 | 65,74 | 65,74 | 2.667.900 |
| 25 jul 2023 | 65,63 | 68,33 | 65,60 | 67,09 | 67,09 | 3.106.000 |
| 24 jul 2023 | 67,50 | 67,50 | 64,63 | 65,39 | 65,39 | 3.733.300 |
| 21 jul 2023 | 68,45 | 69,35 | 66,50 | 66,57 | 66,57 | 2.723.600 |
| 20 jul 2023 | 71,68 | 72,14 | 66,86 | 67,27 | 67,27 | 4.943.200 |
| 19 jul 2023 | 73,91 | 76,07 | 72,21 | 72,70 | 72,70 | 4.741.200 |
| 18 jul 2023 | 72,85 | 73,86 | 70,18 | 72,93 | 72,93 | 5.117.000 |
| 17 jul 2023 | 66,67 | 72,13 | 66,02 | 71,18 | 71,18 | 5.521.500 |
| *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.