Mercados españoles cerrados en 2 hrs 7 min

NetApp, Inc. (NTAP)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
100,06+0,64 (+0,64%)
Al cierre: 04:00PM EDT
98,07 -1,99 (-1,99%)
Antes de la apertura: 09:19AM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 2024100,28101,3399,29100,06100,061.292.600
23 abr 202498,3599,8597,8999,4299,421.746.600
22 abr 202498,7498,7697,3197,9197,911.830.500
19 abr 202499,84100,7497,7597,9597,951.692.500
18 abr 2024101,03101,8999,73100,14100,141.031.700
17 abr 2024103,33103,33100,54100,91100,911.110.800
16 abr 2024102,27102,79101,30102,54102,541.362.400
15 abr 2024102,80103,62101,85102,37102,371.902.400
12 abr 2024103,71103,99101,66101,81101,811.346.700
11 abr 2024103,30104,96102,77104,86104,861.320.500
10 abr 2024103,02103,42102,07102,60102,601.109.900
09 abr 2024106,04106,90103,50104,15104,151.282.100
08 abr 2024105,60106,07104,86105,82105,821.581.500
05 abr 2024105,35105,46104,17105,05105,051.017.100
04 abr 2024107,41108,82104,45104,80104,802.552.300
04 abr 20240.5 Dividendo
03 abr 2024104,33106,89104,26106,48105,981.813.300
02 abr 2024104,21104,75103,58104,72104,23991.400
01 abr 2024104,73105,49104,51105,04104,551.473.300
28 mar 2024104,97105,77104,80104,97104,481.363.500
27 mar 2024105,47105,55104,30105,22104,73956.300
26 mar 2024105,43105,78104,64104,72104,231.194.300
25 mar 2024104,54105,58104,10104,92104,431.214.100
22 mar 2024105,26105,28104,26104,73104,241.040.000
21 mar 2024105,00105,54104,37105,07104,581.432.200
20 mar 2024103,00104,45102,93104,44103,951.730.200
19 mar 2024101,44103,41100,66103,31102,821.574.700
18 mar 2024102,60103,06101,76101,80101,321.542.500
15 mar 2024101,25102,42101,07102,35101,877.019.900
14 mar 2024103,01103,21101,55102,13101,652.007.900
13 mar 2024102,79103,20101,51103,19102,712.420.900
12 mar 2024103,72103,96101,92102,53102,051.747.600
11 mar 2024102,85103,36101,87102,77102,291.635.900
08 mar 2024104,78105,80103,25103,26102,781.630.900
07 mar 2024105,52105,79103,64104,25103,762.354.700
06 mar 2024103,88106,37102,37104,80104,312.712.500
05 mar 2024103,42103,70101,56102,68102,202.884.200
04 mar 2024106,00107,51102,96103,33102,844.380.400
01 mar 2024105,88112,48104,93105,31104,8212.903.300
29 feb 202489,6689,6688,4989,1288,704.798.300
28 feb 202486,5588,3886,4388,0387,621.853.900
27 feb 202487,7387,9486,9887,1786,761.301.200
26 feb 202487,4088,1287,0487,4387,021.254.300
23 feb 202486,5987,5885,9687,4086,991.602.700
22 feb 202485,6686,5985,2886,0385,631.738.400
21 feb 202485,0585,0583,8084,6084,201.367.900
20 feb 202485,2785,9384,8185,4685,061.546.400
16 feb 202487,2687,5185,6485,7185,311.195.500
15 feb 202487,7888,5886,4587,2786,861.684.300
14 feb 202487,8688,2687,3787,7687,351.536.100
13 feb 202488,9489,1086,5787,2486,831.312.200
12 feb 202489,9690,9589,8390,6690,231.461.600
09 feb 202489,0790,3488,7889,8589,431.405.500
08 feb 202487,4889,4987,2088,9288,501.385.800
07 feb 202487,8987,9886,7987,2386,821.229.500
06 feb 202487,6387,8986,7787,6087,191.122.300
05 feb 202487,6287,6886,4187,2086,791.341.600
02 feb 202487,4188,3886,9387,8487,43857.300
01 feb 202487,0487,6786,4787,4587,04942.200
31 ene 202488,5088,6587,1187,2086,791.649.300
30 ene 202488,9589,7588,6888,9588,531.696.300
29 ene 202488,0688,5187,5688,4988,071.137.500
26 ene 202489,2789,2787,6488,0687,651.551.200
25 ene 202489,2089,3388,8189,2488,821.065.800
24 ene 202488,9089,4988,3588,6988,271.428.300
23 ene 202488,6088,9187,9988,1687,751.839.800
22 ene 202488,7188,9488,1688,6288,201.420.900
19 ene 202486,7688,0786,4187,8187,405.402.700
18 ene 202486,3086,5085,0486,4686,051.693.200
17 ene 202485,5485,7684,5785,4385,031.760.600
16 ene 202485,6386,2284,8185,9685,562.321.500
12 ene 202487,2887,5586,3486,6786,261.234.800
11 ene 202486,6587,4285,8286,9586,541.348.100
10 ene 202486,2786,9386,0186,6686,251.229.000
09 ene 202485,3486,3285,0686,0785,671.684.300
08 ene 202483,8586,0283,6285,9885,581.821.800
05 ene 202485,8586,5085,0285,0784,671.485.900
04 ene 202485,7486,6085,6986,0685,661.370.500
04 ene 20240.5 Dividendo
03 ene 202486,2086,9985,9186,3185,411.824.600
02 ene 202487,1987,3186,0786,2185,311.892.100
29 dic 202388,0588,5487,5388,1687,241.169.100
28 dic 202388,5888,7688,0388,2187,29962.700
27 dic 202389,3689,6788,4288,6087,67726.800
26 dic 202389,3689,6689,1889,3888,44525.400
22 dic 202389,9389,9989,0189,4088,46828.400
21 dic 202389,5289,6388,6789,5588,611.114.200
20 dic 202390,2690,6988,9088,9388,001.417.000
19 dic 202389,9990,6689,5890,6389,681.866.000
18 dic 202388,7989,9988,6389,7088,762.173.000
15 dic 202388,9689,1587,9788,9287,995.789.300
14 dic 202389,7990,2088,5189,2188,283.155.400
13 dic 202388,2589,6987,7789,5488,603.973.700
12 dic 202390,0090,1488,0088,2087,282.131.700
11 dic 202389,5090,6089,2289,7588,812.211.600
08 dic 202389,0890,2288,9389,3988,451.633.600
07 dic 202389,7190,4988,9089,0888,152.161.200
06 dic 202391,0091,3989,2389,4088,462.282.500
05 dic 202390,3190,8590,0190,5889,631.906.700
04 dic 202390,8690,9689,4390,3189,372.450.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...