Mercados españoles cerrados en 7 hrs 21 min

Cloudflare, Inc. (NET)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
58,07-0,30 (-0,51%)
Al cierre: 04:00PM EST
58,70 +0,63 (+1,08%)
Después del cierre: 07:59PM EST
Intervalo de fechas:
09 feb 2022 - 09 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 feb 202359,2761,3057,8458,0758,074.712.200
07 feb 202356,5658,8155,3258,3758,375.038.000
06 feb 202358,2459,9456,4556,6556,654.942.100
03 feb 202358,5362,9458,4559,4359,435.725.800
02 feb 202360,0165,5159,7963,2963,2910.918.400
01 feb 202353,1856,2651,9755,5155,515.127.400
31 ene 202350,3253,5150,0052,9152,914.712.800
30 ene 202352,0452,5949,7849,9749,974.645.400
27 ene 202349,0653,7648,8153,1153,118.711.500
26 ene 202348,0049,5646,8149,5249,525.403.600
25 ene 202344,1146,5942,2646,1646,165.232.600
24 ene 202346,6548,9846,0746,6746,673.768.300
23 ene 202345,8347,9845,4147,6247,624.362.800
20 ene 202343,0745,6242,9845,6045,604.415.900
19 ene 202343,2544,1341,6742,7042,704.287.300
18 ene 202346,8747,4444,2344,2544,254.292.000
17 ene 202342,5146,5941,5246,3646,365.712.100
13 ene 202342,5044,0042,1943,9343,932.957.200
12 ene 202343,9844,0641,2443,4843,483.732.400
11 ene 202342,2543,7241,5243,5343,533.109.700
10 ene 202340,1541,8539,4741,8041,803.343.300
09 ene 202341,0342,8340,2040,4040,407.439.400
06 ene 202339,5140,1837,5639,9039,905.458.400
05 ene 202342,8443,1338,7238,9138,917.318.500
04 ene 202343,6544,0442,2343,0543,053.355.300
03 ene 202346,3547,7242,2943,0243,024.582.400
30 dic 202244,2745,3643,8845,2145,212.458.400
29 dic 202242,7045,6542,2045,3645,364.238.300
28 dic 202242,1343,1441,6242,2242,222.827.800
27 dic 202243,0143,5141,8042,5842,582.783.000
23 dic 202244,6045,1742,9143,7843,782.725.700
22 dic 202245,3745,4544,0745,3245,323.996.500
21 dic 202246,8648,1845,2346,5146,513.382.000
20 dic 202244,1646,6243,7046,5146,513.657.300
19 dic 202247,3447,3444,5545,0745,075.393.400
16 dic 202249,0649,6545,7947,5447,547.769.000
15 dic 202250,8052,2148,7849,0649,063.882.800
14 dic 202251,7053,8551,1852,3252,324.718.100
13 dic 202255,4655,5150,5351,7451,745.739.600
12 dic 202248,6151,0047,8650,9250,923.631.300
09 dic 202248,7751,3148,3648,4248,425.612.700
08 dic 202244,6249,8343,5149,2049,208.788.400
07 dic 202243,7845,1443,5744,2744,274.924.100
06 dic 202243,5444,1641,3243,6043,606.048.700
05 dic 202247,9648,2442,7643,2543,256.589.900
02 dic 202248,0049,7846,8348,3748,373.446.100
01 dic 202248,7350,9748,7349,5749,574.615.800
30 nov 202243,9549,1443,1449,1449,148.316.800
29 nov 202246,0146,4744,5444,6144,612.882.500
28 nov 202245,4247,1945,3345,5645,563.130.100
25 nov 202245,8146,6645,1546,3046,301.400.700
23 nov 202245,2846,9844,1346,7946,794.069.400
22 nov 202245,1945,3643,7844,9744,972.752.000
21 nov 202246,0646,9844,6545,3245,324.212.800
18 nov 202250,4450,4946,3147,0147,016.866.300
17 nov 202250,4850,6748,1248,4048,407.433.300
16 nov 202254,9055,8452,4952,6852,684.932.500
15 nov 202255,0057,4254,6256,4056,405.487.700
14 nov 202252,7653,9951,0952,2152,215.361.800
11 nov 202247,9553,7746,5953,7153,718.909.600
10 nov 202241,5247,3641,5247,2747,2711.810.600
09 nov 202239,9040,7737,3737,8437,845.756.900
08 nov 202239,5041,1137,9140,3640,367.221.700
07 nov 202241,4641,7938,2839,0239,029.994.700
04 nov 202247,0047,0839,3841,0941,0919.628.100
03 nov 202249,2552,3748,9050,3750,377.530.800
02 nov 202254,7454,7449,7949,9449,945.486.800
01 nov 202258,8060,0955,5555,5855,584.375.000
31 oct 202254,8157,1454,7256,3256,323.518.900
28 oct 202254,2855,5051,9055,3555,354.109.800
27 oct 202256,3858,0655,1255,9855,983.414.900
26 oct 202254,4658,7953,8655,5855,584.177.600
25 oct 202255,1357,8154,8557,5557,554.313.000
24 oct 202254,3254,6652,3053,9253,922.410.000
21 oct 202252,3254,6950,7054,3854,384.317.100
20 oct 202251,6155,5651,5353,6353,633.617.100
19 oct 202252,0653,4050,7051,6351,633.789.800
18 oct 202254,0054,9052,3053,0953,094.225.400
17 oct 202248,7752,8848,2451,7251,728.522.000
14 oct 202250,8951,5045,6245,7045,703.981.200
13 oct 202247,6051,1146,3249,8849,885.537.700
12 oct 202249,7851,5648,1151,4651,464.310.300
11 oct 202250,8551,1047,6649,9849,986.149.600
10 oct 202255,1455,3750,3751,3951,394.688.300
07 oct 202258,5858,6355,0555,3955,394.032.100
06 oct 202260,7762,9560,3061,0261,022.439.300
05 oct 202258,8261,4457,9760,7860,782.622.000
04 oct 202258,4160,6758,1860,5260,524.350.300
03 oct 202256,0057,2853,4555,7955,793.521.100
30 sept 202254,4957,9154,0155,3155,313.209.400
29 sept 202255,7756,4853,3854,8554,853.568.600
28 sept 202256,6357,9755,8057,5057,503.520.300
27 sept 202255,3057,9255,3056,4856,485.883.500
26 sept 202254,2657,3653,7553,7853,783.401.000
23 sept 202256,1057,4453,0954,4354,435.591.000
22 sept 202261,3062,2156,3356,9256,925.037.700
21 sept 202261,8565,2961,0161,6061,605.216.100
20 sept 202260,5062,0559,7861,1361,134.762.600
19 sept 202258,4561,4258,4561,2061,203.007.900
16 sept 202259,6459,7257,3558,9258,9212.781.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...