U.S. markets closed

Confluent, Inc. (CFLT)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
25.06+0.09 (+0.36%)
Al cierre: 04:00PM EDT
25.10 +0.04 (+0.16%)
Fuera de horario: 07:40PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
14 may 202429.9631.3929.9630.6730.673,937,700
13 may 202429.6630.0128.6129.9629.964,645,300
10 may 202431.2131.3029.3529.4229.423,734,500
09 may 202431.6831.8630.6331.0331.035,096,300
08 may 202430.2931.8829.0931.3831.3811,942,700
07 may 202428.1028.3827.4127.8327.837,617,300
06 may 202428.7529.3728.5228.6328.632,675,300
03 may 202428.9328.9328.3628.6128.612,199,000
02 may 202428.9428.9427.6228.1728.172,553,900
01 may 202428.4129.3027.9428.2128.212,313,300
30 abr 202428.4829.0628.0928.1228.124,050,800
29 abr 202429.7530.0828.7328.8628.862,990,500
26 abr 202429.7230.1129.1929.7529.753,833,500
25 abr 202427.8228.9127.6928.8928.892,621,000
24 abr 202428.4929.2528.2528.8828.882,809,100
23 abr 202427.4229.0927.4228.5328.534,227,500
22 abr 202427.2827.5526.6727.3527.355,145,900
19 abr 202427.4227.5226.5226.8926.893,184,600
18 abr 202427.8928.0927.3327.4127.412,125,100
17 abr 202428.7028.9127.6427.6627.662,300,200
16 abr 202428.3028.7427.5728.5528.552,903,400
15 abr 202428.4629.1728.3028.4128.414,967,400
12 abr 202429.3930.1528.5228.5628.562,555,600
11 abr 202429.7929.9129.0729.8229.822,885,200
10 abr 202429.1930.0729.1129.6029.603,102,900
09 abr 202430.0930.2129.3330.0030.002,134,300
08 abr 202429.7430.2129.3630.0930.092,360,800
05 abr 202429.2729.8229.1629.3229.324,747,900
04 abr 202429.9930.3429.2029.2729.272,752,900
03 abr 202429.2129.7529.2029.5629.562,751,400
02 abr 202429.2929.4328.6029.3229.322,892,100
01 abr 202430.5531.2329.7729.8429.843,313,500
28 mar 202430.0830.9130.0130.5230.523,351,000
27 mar 202431.5731.8730.0730.2130.214,755,900
26 mar 202431.1331.7330.5031.0031.003,558,200
25 mar 202430.7631.1230.5730.7230.722,047,000
22 mar 202431.8431.9930.8230.9630.962,184,900
21 mar 202432.3333.1131.7531.8031.803,999,100
20 mar 202431.4432.0930.9632.0032.003,110,700
19 mar 202430.7731.5630.5431.3031.302,698,100
18 mar 202431.0531.8730.9531.5331.533,072,900
15 mar 202430.7330.8830.4030.8130.815,046,900
14 mar 202431.3331.7430.7331.0831.083,996,900
13 mar 202431.6432.3531.2731.6431.643,464,600
12 mar 202431.8932.0231.1131.9431.943,507,400
11 mar 202432.3832.9131.3931.6031.603,869,100
08 mar 202433.5234.2232.4732.5732.575,396,700
07 mar 202433.7933.8932.6433.2833.286,573,000
06 mar 202433.3134.1232.6533.7633.767,164,700
05 mar 202433.6733.7431.5432.4532.456,747,200
*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...