U.S. markets open in 2 hours 6 minutes

Confluent, Inc. (CFLT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
27.35+0.46 (+1.71%)
Al cierre: 04:00PM EDT
27.49 +0.14 (+0.51%)
Fuera de horario: 07:19PM EDT
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
04 mar 202434.8335.0734.0134.5334.537,963,400
01 mar 202434.1534.3633.0534.3034.305,131,700
29 feb 202432.8533.9432.8533.8733.876,331,600
28 feb 202433.1633.3532.6932.8332.833,864,500
27 feb 202433.6833.9233.1333.5733.574,734,000
26 feb 202433.3134.3232.8833.2433.245,858,200
23 feb 202433.9933.9933.1733.1833.185,761,500
22 feb 202433.8334.1933.2033.8433.844,478,700
21 feb 202432.2632.8731.5932.5832.586,276,100
20 feb 202433.6133.6131.7632.7232.726,323,800
16 feb 202433.4534.2132.9633.9633.966,080,600
15 feb 202433.6734.2833.4133.7033.707,986,600
14 feb 202432.6033.9532.0633.8933.898,471,500
13 feb 202429.7632.1829.1931.8531.858,361,300
12 feb 202431.2332.1730.6031.5231.528,616,900
09 feb 202433.0733.1331.2931.7231.7211,235,900
08 feb 202431.3432.8830.1132.5732.5724,395,200
07 feb 202423.5924.5823.1324.2924.2910,657,900
06 feb 202423.8924.1922.7723.4823.486,438,900
05 feb 202423.7724.1723.1723.7523.755,748,500
02 feb 202423.1524.4522.9524.1324.138,178,800
01 feb 202422.7223.1322.4222.7722.774,686,400
31 ene 202422.7823.3822.3222.3622.364,565,000
30 ene 202423.3223.6922.6923.0123.014,008,700
29 ene 202422.6223.7522.5723.7323.733,349,800
26 ene 202422.5522.6122.1022.4622.463,455,200
25 ene 202422.5622.8322.2122.5322.536,417,600
24 ene 202422.7222.9422.0022.2722.277,548,800
23 ene 202422.6822.6821.8122.3122.314,819,100
22 ene 202422.3223.1121.7922.4022.407,748,200
19 ene 202421.7322.1421.3821.9921.993,797,500
18 ene 202422.5722.7421.0321.5121.514,708,200
17 ene 202422.1522.4921.7222.2222.222,998,300
16 ene 202422.0822.6622.0022.5922.593,188,400
12 ene 202422.5522.8822.1322.3122.311,937,700
11 ene 202422.8322.9921.9922.4622.462,126,300
10 ene 202422.5122.8021.9622.6722.673,284,200
09 ene 202422.2422.8022.0422.5822.583,520,800
08 ene 202422.1622.8322.1622.5922.593,667,300
05 ene 202421.4622.4621.4622.2522.253,277,600
04 ene 202421.5722.0021.3221.7121.713,875,500
03 ene 202422.1122.5621.7121.7421.745,192,100
02 ene 202423.3323.5222.4922.7222.724,549,100
29 dic 202324.0024.1723.3723.4023.402,954,100
28 dic 202324.0024.4923.6724.2324.232,527,700
27 dic 202324.2224.4523.8724.0824.082,504,500
26 dic 202324.0124.3823.9124.2124.212,355,600
22 dic 202324.5024.8423.9724.2724.273,528,000
21 dic 202323.9624.4523.6024.3024.303,716,300
20 dic 202324.6924.8223.5623.6123.613,874,000
19 dic 202324.9825.2524.6624.8224.822,358,400
18 dic 202324.8625.0924.0624.6324.633,384,000
15 dic 202325.6525.7724.4424.9724.978,740,000
14 dic 202324.6925.8124.5125.7225.728,488,300
13 dic 202322.5023.8322.2223.8323.834,983,300
12 dic 202322.7022.9321.9922.4122.414,710,100
11 dic 202322.4023.1922.3422.6322.633,314,000
08 dic 202322.8023.1322.4322.6822.683,802,100
07 dic 202323.3323.3322.5123.0423.043,125,300
06 dic 202323.6823.7222.9923.2123.213,103,700
05 dic 202324.0024.4323.0923.3423.344,907,300
04 dic 202322.6224.1822.5924.0724.079,255,200
01 dic 202321.5022.9720.8122.8322.836,463,800
30 nov 202321.0621.9920.9721.2221.226,914,500
29 nov 202320.5621.3920.5621.2221.226,130,500
28 nov 202319.1221.0719.0620.5020.508,869,300
*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...