U.S. markets open in 4 hours 14 minutes

Confluent, Inc. (CFLT)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
19.97-0.60 (-2.92%)
Al cierre: 04:00PM EDT
20.43 +0.46 (+2.30%)
Antes de la apertura del mercado: 04:32AM EDT
Periodo de tiempo:
08 oct 2023 - 08 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 oct 202420.4820.5119.9019.9719.972,877,700
04 oct 202419.3220.6019.0420.5720.573,601,300
03 oct 202418.9219.1318.6118.9418.942,772,200
02 oct 202418.7819.2518.6719.1219.122,751,800
01 oct 202420.3520.3718.8818.9018.904,087,900
30 sept 202419.5120.4319.4520.3820.384,907,500
27 sept 202419.9520.1419.4619.7019.705,792,200
26 sept 202420.1520.1819.2719.6919.696,468,100
25 sept 202419.7020.0019.4219.7719.773,752,800
24 sept 202419.6919.9419.5019.8119.813,473,900
23 sept 202420.3620.4719.6419.6919.694,539,500
20 sept 202420.6220.6319.9120.3620.364,745,700
19 sept 202421.1321.5020.4820.6620.663,939,200
18 sept 202420.8021.0020.2720.3220.323,733,300
17 sept 202420.9821.2620.6420.8020.803,592,600
16 sept 202420.1220.8620.0020.7520.753,621,400
13 sept 202419.6020.1419.5820.1220.122,806,400
12 sept 202419.5219.6519.3119.3919.391,700,800
11 sept 202419.4119.8019.2019.4919.493,380,400
10 sept 202420.1220.1319.1419.4019.405,131,100
09 sept 202419.7720.2819.6819.9519.952,131,100
06 sept 202420.3520.4019.2619.6019.602,470,000
05 sept 202419.6820.2719.6120.2720.272,126,300
04 sept 202420.0020.4319.7819.7919.793,934,400
03 sept 202421.0021.0620.2720.3720.372,706,700
30 ago 202421.1221.3620.7221.2221.2213,697,600
29 ago 202420.7721.3820.6420.9020.902,404,100
28 ago 202420.8820.9720.3320.4220.422,500,000
27 ago 202421.0921.3220.7721.0721.072,396,900
26 ago 202421.4021.9421.2521.4421.441,663,400
23 ago 202421.5021.5520.9021.3621.362,735,100
22 ago 202422.0022.2221.2521.2721.271,815,300
21 ago 202421.6622.1221.2022.1022.102,193,900
20 ago 202422.0522.0521.4421.6121.613,286,100
19 ago 202421.9522.1821.6422.1622.162,265,800
16 ago 202421.6422.1921.5921.9921.994,093,600
15 ago 202421.5422.1421.4821.9621.963,886,200
14 ago 202421.1121.3020.8421.1021.104,843,600
13 ago 202420.3021.5220.2921.3121.315,419,100
12 ago 202420.6620.7120.0220.1820.182,520,800
09 ago 202420.5920.6819.8220.3220.323,888,800
08 ago 202419.3020.3519.0719.9219.924,180,700
07 ago 202419.4019.9218.9918.9918.996,397,700
06 ago 202418.9419.0018.3618.7518.756,723,800
05 ago 202417.9919.3517.7918.6718.675,469,800
02 ago 202419.7719.9618.7919.2819.289,131,700
01 ago 202422.0723.0020.5120.6320.6320,635,200
31 jul 202424.6025.6424.1725.0225.029,615,700
30 jul 202424.5124.9123.7224.2924.294,636,400
29 jul 202425.3425.3424.5224.5824.582,398,900
26 jul 202425.3725.5824.9525.0625.062,905,800
25 jul 202424.3725.5823.6424.9724.974,260,300
24 jul 202425.0025.3324.2724.3724.372,981,000
23 jul 202424.9225.5524.8025.3825.383,471,500
22 jul 202424.4525.1924.2025.1125.113,392,400
19 jul 202424.4024.7323.9824.3724.373,361,600
18 jul 202426.0626.2524.0424.5124.514,566,500
17 jul 202425.8326.3925.4726.0626.064,482,700
16 jul 202426.3126.5925.8626.1026.105,008,700
15 jul 202426.6426.7926.0626.5626.563,005,000
12 jul 202425.0426.4424.8526.1426.145,775,100
11 jul 202426.0126.5024.8525.0425.046,055,300
10 jul 202428.0628.0625.6725.7925.798,203,600
09 jul 202429.3129.6727.8027.8727.873,649,100
08 jul 202429.1029.5228.5629.2029.202,288,800
05 jul 202428.6129.4528.3929.3129.311,944,200
03 jul 202429.0829.5628.5128.5828.581,337,900
02 jul 202428.7929.3328.1229.0929.092,283,400
01 jul 202429.5029.5728.0328.5428.542,688,000
28 jun 202429.6330.1129.1529.5329.538,408,700
27 jun 202427.4329.6227.2629.6029.603,585,500
26 jun 202426.9227.7526.7727.5527.552,895,300
25 jun 202427.3727.4826.9227.1227.122,592,100
24 jun 202426.8727.6026.8527.3427.343,166,700
21 jun 202426.8527.2826.4727.0727.077,126,000
20 jun 202427.7427.7426.2726.9226.924,024,000
18 jun 202427.7428.3127.5727.8527.853,520,000
17 jun 202427.5927.9527.1127.7927.792,897,400
14 jun 202427.8428.0027.4627.7727.772,706,200
13 jun 202427.8328.1227.2927.8527.853,714,000
12 jun 202426.5328.1726.5327.9327.935,149,400
11 jun 202426.4526.4725.7025.8625.862,668,300
10 jun 202425.5126.3325.5126.0726.072,473,700
07 jun 202425.8726.0625.5025.7825.782,725,600
06 jun 202426.4026.6425.7225.9425.941,904,000
05 jun 202425.9626.5425.5726.3626.363,135,300
04 jun 202425.7626.3425.6525.7025.702,631,100
03 jun 202426.4526.8625.5125.8225.823,298,800
31 may 202427.2727.4325.5525.9725.976,605,000
30 may 202429.9630.1027.3327.5627.564,735,700
29 may 202429.4330.5429.3930.2530.252,817,300
28 may 202430.0730.3929.7929.8329.832,142,100
24 may 202430.9231.2230.0830.1530.152,489,000
23 may 202432.2532.5630.9431.0031.004,615,200
22 may 202431.5531.9931.1031.9631.962,714,700
21 may 202431.6331.8430.9531.5431.542,600,400
20 may 202432.2032.5531.3532.0232.022,913,000
17 may 202432.0132.3931.6232.2332.232,645,800
16 may 202431.9132.1631.5031.5331.532,033,700
15 may 202431.3932.0031.0831.8731.874,562,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...