Mercados españoles cerrados

SentinelOne, Inc. (S)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
21,45-0,10 (-0,49%)
A partir del 12:45PM EDT. Mercado abierto.
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 may 202421,6522,0721,4521,4521,451.095.900
13 may 202421,3421,7621,2021,5621,562.840.300
10 may 202421,3821,4220,9421,1121,112.498.300
09 may 202420,7521,2820,7521,2121,212.819.600
08 may 202421,0621,4420,6920,9620,964.177.100
07 may 202421,5021,7721,1921,6721,672.278.300
06 may 202421,2121,7621,2121,6921,692.611.600
03 may 202421,9121,9821,1721,2521,253.120.800
02 may 202421,5521,6421,0721,5021,503.170.700
01 may 202421,3022,2121,1921,4421,443.193.500
30 abr 202421,4221,6921,1121,1321,132.694.200
29 abr 202421,7721,9221,2821,7021,702.211.500
26 abr 202421,5021,7821,3921,5621,561.988.700
25 abr 202421,0321,2620,7721,2021,202.312.200
24 abr 202421,4921,7321,2121,5721,573.276.500
23 abr 202420,4321,4220,3821,1821,183.995.300
22 abr 202420,5020,6319,9920,4720,473.348.800
19 abr 202420,3620,6719,9320,0520,056.780.000
18 abr 202420,7521,0120,5420,6120,612.991.900
17 abr 202421,0221,2720,6320,6320,632.625.700
16 abr 202420,6720,9320,2820,8920,893.922.000
15 abr 202421,7021,7520,5120,6720,676.136.600
12 abr 202422,1422,2321,5221,7221,723.207.000
11 abr 202422,3322,5921,9722,4922,492.888.400
10 abr 202421,7122,3721,6422,1522,153.427.600
09 abr 202423,0023,1122,3022,4222,423.915.900
08 abr 202422,9022,9522,5422,9122,914.280.400
05 abr 202421,9022,7321,9022,6022,605.570.400
04 abr 202422,6023,0021,7221,8621,863.950.000
03 abr 202422,3522,5422,0922,3522,354.317.900
02 abr 202422,4222,6322,1322,5522,553.739.900
01 abr 202423,3323,3522,5823,0123,013.917.100
28 mar 202422,7223,4522,6323,3123,315.173.200
27 mar 202422,4922,6922,0522,6822,684.279.100
26 mar 202422,6322,8622,2122,2222,224.932.600
25 mar 202422,7823,0222,4722,4822,483.663.800
22 mar 202423,2723,2922,6022,7822,784.328.600
21 mar 202423,6623,9923,2223,3723,376.933.700
20 mar 202422,9223,4522,7323,3123,314.453.100
19 mar 202422,7523,0122,3922,8522,856.030.200
18 mar 202422,4023,3922,2223,1623,168.947.200
15 mar 202423,1423,1821,8222,0922,0921.140.300
14 mar 202424,4025,1522,8023,2923,2927.654.900
13 mar 202427,3028,2827,0927,9427,9413.653.500
12 mar 202427,1727,9926,7927,9527,957.745.500
11 mar 202426,8227,2026,4926,9726,975.057.500
08 mar 202427,6028,3127,2027,4527,456.123.300
07 mar 202426,8027,3026,3527,1427,143.454.200
06 mar 202427,4428,8726,5226,7626,768.069.900
05 mar 202426,6026,6025,0325,5025,507.532.600
04 mar 202428,0628,1627,0227,0827,083.725.000
01 mar 202428,2528,2627,1927,9027,904.364.900
29 feb 202428,6629,1727,8828,1728,174.890.600
28 feb 202428,3628,9728,0328,2228,225.363.900
27 feb 202428,2528,7128,1128,5028,502.634.800
26 feb 202427,2528,2527,0128,0228,023.887.600
23 feb 202426,6727,4826,5627,2227,224.257.800
22 feb 202426,6426,8825,9726,3526,354.741.700
21 feb 202426,0027,0525,3425,6025,6010.882.700
20 feb 202429,2229,4928,6029,1529,154.309.300
16 feb 202429,7930,0229,0629,5229,524.223.600
15 feb 202430,3030,3629,7330,0030,004.310.900
14 feb 202430,0630,7629,6530,0030,007.190.300
13 feb 202428,0029,4726,7828,9928,997.025.300
12 feb 202429,5330,3229,3129,7029,705.581.800
09 feb 202430,0030,2229,4829,7029,706.104.200
08 feb 202428,1429,3028,1229,0429,044.834.000
07 feb 202428,2028,8028,0228,2428,246.416.100
06 feb 202427,6027,8026,5327,4627,464.120.400
05 feb 202427,2627,7726,6227,5627,563.573.000
02 feb 202427,3328,3027,0427,5527,556.204.900
01 feb 202427,1227,5826,4127,4927,494.334.800
31 ene 202427,2627,6926,7126,8026,804.667.900
30 ene 202428,5028,6327,1327,6227,626.223.200
29 ene 202428,0428,3126,9328,1828,187.978.700
26 ene 202425,6726,5225,5626,3426,343.207.200
25 ene 202426,2226,4025,4225,7625,762.881.000
24 ene 202426,8327,0525,6925,8625,864.515.600
23 ene 202426,5527,2126,3026,5526,554.849.500
22 ene 202427,1527,6425,7626,2926,298.687.900
19 ene 202424,8925,0724,3324,8424,844.858.100
18 ene 202425,2225,3924,4424,7224,724.299.000
17 ene 202424,3524,5623,3824,5324,533.974.300
16 ene 202425,0025,3124,6424,8024,804.963.000
12 ene 202424,2625,5624,2025,3325,338.258.400
11 ene 202424,5324,8524,1624,3024,305.617.700
10 ene 202424,2924,7924,1124,5324,538.708.100
09 ene 202423,0024,1822,8224,1624,1610.417.400
08 ene 202423,7024,1023,4023,4623,465.390.400
05 ene 202423,2523,8223,1823,6723,675.889.800
04 ene 202423,7924,1423,3823,5023,507.272.900
03 ene 202425,1025,3223,8023,8123,819.488.300
02 ene 202426,5126,5525,0825,8725,877.183.700
29 dic 202327,7527,8827,2827,4427,443.292.400
28 dic 202327,8027,8927,3527,8827,883.501.200
27 dic 202327,8927,9427,3027,7327,735.573.800
26 dic 202327,6427,9427,5027,8627,862.895.000
22 dic 202327,5027,9727,3227,6427,644.016.300
21 dic 202327,0627,5726,7927,5627,564.833.500
20 dic 202327,3627,8626,3726,5026,506.217.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...