U.S. markets closed

Confluent, Inc. (CFLT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
33.18-0.66 (-1.95%)
Al cierre: 04:00PM EST
33.09 -0.09 (-0.27%)
Fuera de horario: 08:00PM EST
Periodo de tiempo:
25 feb 2023 - 25 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 feb 202433.9933.9933.1733.1833.184,496,400
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
27 nov 202319.0219.4818.6918.7118.714,003,300
24 nov 202319.0419.3218.9719.2019.201,191,300
22 nov 202319.2119.4218.8819.1919.191,824,200
21 nov 202319.0019.0318.4718.9818.983,453,400
20 nov 202319.0819.6718.6819.3819.385,383,600
17 nov 202319.0919.1518.6319.0119.014,863,800
16 nov 202319.6719.6918.7118.9718.975,486,900
15 nov 202319.8320.5519.7419.9119.916,724,400
14 nov 202318.7120.0018.7119.6819.6811,481,400
13 nov 202317.4818.2917.2617.9617.963,443,800
10 nov 202316.8018.3016.6917.6817.685,538,500
09 nov 202317.9518.0016.8516.8916.895,195,700
08 nov 202318.4518.4617.7517.8017.805,724,900
07 nov 202318.0019.1417.6618.0418.048,381,000
06 nov 202318.1718.7417.2417.6417.6410,528,600
03 nov 202316.9718.5716.9217.7517.7523,833,000
02 nov 202315.9516.4814.6916.2816.2857,663,100
01 nov 202328.9329.1127.7628.1328.135,716,600
31 oct 202327.7729.2827.4328.9128.913,673,400
30 oct 202327.6427.8726.7527.5627.563,231,100
27 oct 202327.8227.9426.7127.2227.223,342,300
26 oct 202326.5727.4126.1426.9826.983,840,300
25 oct 202328.6328.8626.4326.6226.626,073,200
24 oct 202328.5129.9928.5129.2029.202,910,100
23 oct 202328.1728.8227.3428.1428.142,647,200
20 oct 202329.6429.9028.2928.6228.623,175,800
19 oct 202330.1030.7529.5529.8229.823,109,200
18 oct 202330.2530.6929.6629.7029.702,350,100
17 oct 202329.6130.9929.5130.5330.532,388,300
16 oct 202329.5230.9429.4530.3630.362,279,800
13 oct 202331.1031.3928.9729.3229.323,059,300
12 oct 202331.1832.1730.3630.8930.892,841,100
11 oct 202332.0032.4931.3931.5031.503,127,700
10 oct 202330.4231.8630.4131.3731.373,696,200
09 oct 202328.8530.4028.8030.3630.363,313,100
06 oct 202327.9529.8027.8129.7629.763,478,100
05 oct 202328.8128.8927.8428.2628.262,641,800
04 oct 202328.5928.9028.1828.8828.882,691,300
03 oct 202329.0029.4628.0428.2928.293,621,200
02 oct 202329.5330.1729.2529.6329.632,697,600
*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...