Mercados españoles cerrados

Cloudflare, Inc. (NET)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
77,95-1,87 (-2,34%)
Al cierre: 04:00PM EST
77,95 0,00 (0,00%)
Después del cierre: 05:38PM EST
Intervalo de fechas:
05 dic 2022 - 05 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 dic 202379,1079,2976,9277,9577,953.330.807
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
24 nov 202373,4373,8472,4173,4073,40867.400
22 nov 202374,8475,0473,1373,6873,682.122.200
21 nov 202373,3375,6872,9073,8573,853.780.800
20 nov 202372,5173,8772,3272,8172,812.649.900
17 nov 202370,4973,1569,8272,6972,693.262.100
16 nov 202369,5070,9668,9570,7070,703.364.700
15 nov 202370,5972,6970,1470,8170,814.561.300
14 nov 202366,0470,9566,0470,6170,618.228.000
13 nov 202362,8664,2562,3963,8963,893.270.700
10 nov 202361,8163,3261,3463,0863,083.084.000
09 nov 202365,1065,4062,0262,1862,183.943.100
08 nov 202365,6866,1663,8864,5864,582.697.100
07 nov 202364,0366,2463,4166,0066,006.153.900
06 nov 202364,3064,5061,4063,1163,115.751.500
03 nov 202357,4764,5757,3664,4264,4212.893.800
02 nov 202357,4758,0855,4056,5856,589.743.500
01 nov 202356,7056,7253,8854,9554,953.912.600
31 oct 202356,0157,2955,2656,6956,692.371.100
30 oct 202356,4256,9155,1555,8855,882.434.300
27 oct 202356,3356,9254,9255,3555,352.813.100
26 oct 202356,5557,1054,6155,5355,533.191.600
25 oct 202358,5759,0456,4156,4956,493.700.000
24 oct 202359,6961,2758,7959,6359,633.171.100
23 oct 202358,5059,7457,3058,7058,703.758.900
20 oct 202362,0662,6258,8159,3859,384.135.300
19 oct 202362,7563,9661,9962,7962,792.291.300
18 oct 202364,2064,6562,2462,4362,432.288.400
17 oct 202362,0065,8562,0064,6364,633.657.900
16 oct 202361,9064,5361,4863,5163,513.370.300
13 oct 202362,4063,5060,6561,1661,162.538.100
12 oct 202365,3265,3562,3362,6262,623.076.200
11 oct 202366,2666,8564,8065,2965,292.501.600
10 oct 202363,6966,1463,5665,5665,563.758.600
09 oct 202361,0164,8161,0163,6963,693.571.200
06 oct 202357,4062,6957,3462,5562,554.697.100
05 oct 202359,0059,2756,7158,1758,173.492.900
04 oct 202359,1559,8958,1259,2559,253.127.400
03 oct 202361,5561,7757,9058,4058,404.170.600
02 oct 202362,9163,7861,5562,5162,513.226.100
29 sept 202363,9465,5862,7663,0463,044.149.900
28 sept 202359,8163,8359,2663,0963,096.193.900
27 sept 202360,2561,2758,5660,5460,548.232.000
26 sept 202356,8657,6956,4356,6856,682.666.700
25 sept 202357,3058,2956,6757,7557,752.010.700
22 sept 202357,4458,1956,5357,7657,763.894.600
21 sept 202358,4258,8156,0856,5556,555.196.500
20 sept 202360,2361,1559,4160,0160,012.884.400
19 sept 202361,1761,3259,7160,1760,173.433.100
18 sept 202361,7662,7361,0161,7261,723.383.200
15 sept 202365,0065,1861,5362,7662,765.904.300
14 sept 202365,1065,7763,9665,5865,582.230.800
13 sept 202364,3265,2663,5364,4664,462.404.600
12 sept 202364,2765,9564,2264,8364,832.309.900
11 sept 202363,7965,7563,5565,4665,462.106.900
08 sept 202363,4064,1162,3162,6862,681.907.800
07 sept 202360,7764,0160,7563,5363,532.687.300
06 sept 202364,5665,3963,0463,9963,992.795.900
05 sept 202363,4065,3863,0365,3165,312.686.000
01 sept 202365,8666,9263,5963,9963,992.707.100
31 ago 202365,0066,1164,8865,0365,032.491.900
30 ago 202363,4364,5362,5764,4164,412.148.900
29 ago 202361,7164,0861,0863,2363,231.885.900
28 ago 202362,8863,4561,7161,8361,831.480.600
25 ago 202359,0262,4759,0262,2062,202.621.200
24 ago 202364,6764,9759,1159,9059,903.779.500
23 ago 202359,5265,0059,0363,1163,115.701.700
22 ago 202359,1460,3958,4259,8059,802.272.800
21 ago 202359,4260,4258,5558,5758,572.355.100
18 ago 202357,0059,2356,3658,9858,982.926.300
17 ago 202360,3160,5757,8458,3158,315.154.300
16 ago 202362,9162,9560,8060,8560,852.213.400
15 ago 202364,8265,4762,0862,1162,112.842.700
14 ago 202362,8665,7362,7065,6465,643.176.800
11 ago 202362,9064,0062,6563,6163,612.511.800
10 ago 202364,3865,6262,5863,2963,293.075.900
09 ago 202366,8667,2063,4363,5963,593.316.000
08 ago 202364,4967,0563,5766,5966,595.664.600
07 ago 202367,3068,2364,9367,7967,795.751.700
04 ago 202371,8375,1268,1069,5269,5214.773.100
03 ago 202363,5965,5663,5165,0465,045.101.000
02 ago 202366,8266,8262,7264,1164,115.124.700
01 ago 202367,7068,7266,6468,6368,632.739.000
31 jul 202367,8870,1367,8168,7768,772.963.300
28 jul 202366,0067,8665,2266,9366,932.393.400
27 jul 202367,6668,0564,2764,7664,762.822.000
26 jul 202365,8867,3564,2465,7465,742.667.900
25 jul 202365,6368,3365,6067,0967,093.106.000
24 jul 202367,5067,5064,6365,3965,393.733.300
21 jul 202368,4569,3566,5066,5766,572.723.600
20 jul 202371,6872,1466,8667,2767,274.943.200
19 jul 202373,9176,0772,2172,7072,704.741.200
18 jul 202372,8573,8670,1872,9372,935.117.000
17 jul 202366,6772,1366,0271,1871,185.521.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...