U.S. markets open in 1 hour 2 minutes
F S&P 500
5,714.50 +93.75 (+1.67%) F Dow Jones
42,028.00 +502.00 (+1.21%) F Nasdaq
19,780.00 +430.75 (+2.23%) E-mini Russell 2000 Index Futur
2,286.70 +56.80 (+2.55%) Petróleo
71.54 +0.63 (+0.89%) Oro
2,614.50 +15.90 (+0.61%)
CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
19 sept 2023 - 19 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 sept 2024 | 269.49 | 272.02 | 263.45 | 267.12 | 267.12 | 3,173,900 |
| 17 sept 2024 | 270.20 | 272.40 | 267.32 | 268.72 | 268.72 | 2,775,400 |
| 16 sept 2024 | 260.77 | 270.05 | 259.35 | 267.81 | 267.81 | 3,698,600 |
| 13 sept 2024 | 257.00 | 261.58 | 256.00 | 259.13 | 259.13 | 2,133,900 |
| 12 sept 2024 | 255.68 | 258.38 | 252.48 | 257.10 | 257.10 | 2,650,400 |
| 11 sept 2024 | 247.73 | 254.58 | 242.25 | 253.53 | 253.53 | 2,666,100 |
| 10 sept 2024 | 248.75 | 250.33 | 243.55 | 247.74 | 247.74 | 2,199,200 |
| 09 sept 2024 | 249.12 | 249.50 | 244.17 | 246.58 | 246.58 | 3,198,200 |
| 06 sept 2024 | 255.80 | 257.40 | 244.49 | 246.39 | 246.39 | 4,320,100 |
| 05 sept 2024 | 255.40 | 259.00 | 252.67 | 256.43 | 256.43 | 3,928,000 |
| 04 sept 2024 | 260.44 | 267.20 | 258.41 | 259.32 | 259.32 | 4,372,200 |
| 03 sept 2024 | 275.78 | 277.51 | 265.29 | 266.60 | 266.60 | 5,503,200 |
| 30 ago 2024 | 277.78 | 284.11 | 273.35 | 277.28 | 277.28 | 6,617,000 |
| 29 ago 2024 | 262.01 | 285.73 | 261.33 | 271.67 | 271.67 | 13,100,200 |
| 28 ago 2024 | 269.80 | 270.72 | 261.48 | 264.20 | 264.20 | 7,072,600 |
| 27 ago 2024 | 261.81 | 270.43 | 260.75 | 269.83 | 269.83 | 3,686,900 |
| 26 ago 2024 | 271.06 | 271.74 | 265.27 | 265.87 | 265.87 | 3,558,400 |
| 23 ago 2024 | 270.10 | 273.60 | 266.81 | 271.54 | 271.54 | 3,248,600 |
| 22 ago 2024 | 275.24 | 278.50 | 267.23 | 267.64 | 267.64 | 4,420,700 |
| 21 ago 2024 | 267.01 | 274.42 | 265.64 | 273.21 | 273.21 | 5,258,400 |
| 20 ago 2024 | 269.36 | 270.12 | 264.39 | 266.53 | 266.53 | 3,876,500 |
| 19 ago 2024 | 264.00 | 270.98 | 262.60 | 266.78 | 266.78 | 5,466,600 |
| 16 ago 2024 | 260.44 | 262.64 | 257.85 | 262.54 | 262.54 | 3,495,600 |
| 15 ago 2024 | 260.25 | 263.65 | 257.52 | 260.49 | 260.49 | 5,898,100 |
| 14 ago 2024 | 250.00 | 258.96 | 249.26 | 256.22 | 256.22 | 5,713,900 |
| 13 ago 2024 | 242.00 | 248.97 | 240.01 | 248.11 | 248.11 | 5,126,800 |
| 12 ago 2024 | 242.00 | 242.87 | 235.60 | 239.34 | 239.34 | 3,729,400 |
| 09 ago 2024 | 242.18 | 246.01 | 238.80 | 240.90 | 240.90 | 5,938,900 |
| 08 ago 2024 | 233.88 | 242.04 | 229.72 | 240.52 | 240.52 | 6,675,000 |
| 07 ago 2024 | 238.37 | 243.50 | 230.10 | 230.67 | 230.67 | 9,349,000 |
| 06 ago 2024 | 230.19 | 235.24 | 221.56 | 231.69 | 231.69 | 10,613,400 |
| 05 ago 2024 | 201.54 | 224.12 | 200.81 | 222.05 | 222.05 | 10,942,200 |
| 02 ago 2024 | 217.15 | 221.48 | 211.14 | 217.89 | 217.89 | 8,978,100 |
| 01 ago 2024 | 232.00 | 232.20 | 221.66 | 224.22 | 224.22 | 9,914,200 |
| 31 jul 2024 | 234.67 | 236.91 | 228.21 | 231.96 | 231.96 | 11,980,400 |
| 30 jul 2024 | 247.55 | 248.33 | 226.22 | 233.65 | 233.65 | 25,824,900 |
| 29 jul 2024 | 259.51 | 265.50 | 257.45 | 258.81 | 258.81 | 11,792,200 |
| 26 jul 2024 | 259.95 | 260.54 | 251.26 | 256.16 | 256.16 | 9,584,400 |
| 25 jul 2024 | 258.39 | 262.79 | 250.22 | 254.15 | 254.15 | 10,511,400 |
| 24 jul 2024 | 270.00 | 275.44 | 257.36 | 258.14 | 258.14 | 14,736,300 |
| 23 jul 2024 | 269.02 | 277.00 | 258.77 | 268.88 | 268.88 | 33,583,100 |
| 22 jul 2024 | 285.01 | 285.01 | 261.59 | 263.91 | 263.91 | 49,567,500 |
| 19 jul 2024 | 294.51 | 316.75 | 290.10 | 304.96 | 304.96 | 42,145,700 |
| 18 jul 2024 | 351.74 | 352.20 | 336.34 | 343.05 | 343.05 | 4,552,800 |
| 17 jul 2024 | 360.00 | 363.60 | 350.72 | 354.94 | 354.94 | 3,498,700 |
| 16 jul 2024 | 378.24 | 379.33 | 368.50 | 369.05 | 369.05 | 2,606,300 |
| 15 jul 2024 | 371.67 | 383.57 | 364.21 | 377.37 | 377.37 | 3,522,400 |
| 12 jul 2024 | 368.20 | 374.49 | 367.76 | 371.32 | 371.32 | 2,609,700 |
| 11 jul 2024 | 375.69 | 379.78 | 367.50 | 370.43 | 370.43 | 3,125,500 |
| 10 jul 2024 | 385.00 | 385.02 | 365.59 | 374.45 | 374.45 | 5,826,700 |
| 09 jul 2024 | 392.51 | 398.33 | 383.20 | 385.88 | 385.88 | 2,967,600 |
| 08 jul 2024 | 390.37 | 397.12 | 379.79 | 390.71 | 390.71 | 2,976,500 |
| 05 jul 2024 | 387.87 | 391.46 | 385.31 | 389.68 | 389.68 | 1,909,000 |
| 03 jul 2024 | 384.25 | 390.08 | 382.38 | 387.18 | 387.18 | 1,456,800 |
| 02 jul 2024 | 382.27 | 387.17 | 381.47 | 385.05 | 385.05 | 3,242,700 |
| 01 jul 2024 | 385.28 | 392.74 | 377.92 | 392.15 | 392.15 | 2,880,200 |
| 28 jun 2024 | 389.33 | 393.29 | 381.78 | 383.19 | 383.19 | 8,480,500 |
| 27 jun 2024 | 381.00 | 391.54 | 379.94 | 387.29 | 387.29 | 3,666,300 |
| 26 jun 2024 | 385.59 | 387.51 | 379.75 | 380.37 | 380.37 | 2,952,100 |
| 25 jun 2024 | 379.75 | 387.81 | 379.55 | 386.76 | 386.76 | 3,203,100 |
| 24 jun 2024 | 375.10 | 381.76 | 374.00 | 377.93 | 377.93 | 5,400,900 |
| 21 jun 2024 | 380.63 | 381.00 | 370.70 | 380.63 | 380.63 | 54,077,400 |
| 20 jun 2024 | 390.26 | 393.25 | 379.20 | 382.14 | 382.14 | 5,848,000 |
| 18 jun 2024 | 390.00 | 393.29 | 386.66 | 389.51 | 389.51 | 4,092,800 |
| 17 jun 2024 | 382.75 | 394.64 | 376.55 | 390.43 | 390.43 | 4,853,100 |
| 14 jun 2024 | 382.00 | 388.35 | 381.15 | 385.43 | 385.43 | 3,415,000 |
| 13 jun 2024 | 387.85 | 389.89 | 380.94 | 382.81 | 382.81 | 3,969,500 |
| 12 jun 2024 | 390.25 | 390.70 | 378.87 | 387.37 | 387.37 | 5,827,800 |
| 11 jun 2024 | 372.86 | 385.00 | 370.14 | 384.63 | 384.63 | 7,011,700 |
| 10 jun 2024 | 367.10 | 384.98 | 367.10 | 374.57 | 374.57 | 15,610,500 |
| 07 jun 2024 | 343.00 | 349.92 | 337.13 | 349.12 | 349.12 | 5,096,800 |
| 06 jun 2024 | 342.93 | 349.34 | 336.19 | 340.49 | 340.49 | 4,683,500 |
| 05 jun 2024 | 334.61 | 342.59 | 316.39 | 342.18 | 342.18 | 16,035,600 |
| 04 jun 2024 | 310.00 | 312.38 | 303.51 | 305.58 | 305.58 | 8,475,400 |
| 03 jun 2024 | 319.37 | 319.48 | 305.11 | 308.69 | 308.69 | 4,364,700 |
| 31 may 2024 | 329.76 | 329.77 | 306.50 | 313.67 | 313.67 | 5,401,800 |
| 30 may 2024 | 346.15 | 346.63 | 314.13 | 315.92 | 315.92 | 6,159,400 |
| 29 may 2024 | 342.01 | 353.54 | 341.96 | 349.52 | 349.52 | 2,638,900 |
| 28 may 2024 | 358.64 | 358.84 | 343.11 | 346.82 | 346.82 | 3,235,300 |
| 24 may 2024 | 342.67 | 355.75 | 340.81 | 351.47 | 351.47 | 2,667,800 |
| 23 may 2024 | 350.00 | 350.41 | 341.27 | 342.35 | 342.35 | 1,836,000 |
| 22 may 2024 | 350.00 | 352.94 | 342.86 | 345.42 | 345.42 | 1,907,500 |
| 21 may 2024 | 343.05 | 351.65 | 340.52 | 349.32 | 349.32 | 2,099,300 |
| 20 may 2024 | 346.00 | 349.59 | 344.65 | 348.75 | 348.75 | 2,175,000 |
| 17 may 2024 | 340.00 | 346.28 | 338.71 | 345.93 | 345.93 | 2,044,900 |
| 16 may 2024 | 343.00 | 344.08 | 338.83 | 339.06 | 339.06 | 2,074,700 |
| 15 may 2024 | 333.21 | 344.37 | 330.93 | 343.12 | 343.12 | 3,143,200 |
| 14 may 2024 | 319.19 | 330.79 | 319.18 | 329.55 | 329.55 | 2,948,700 |
| 13 may 2024 | 325.00 | 325.00 | 316.63 | 319.18 | 319.18 | 1,894,400 |
| 10 may 2024 | 320.00 | 327.50 | 318.39 | 320.76 | 320.76 | 2,657,400 |
| 09 may 2024 | 313.03 | 318.25 | 309.38 | 317.94 | 317.94 | 2,158,400 |
| 08 may 2024 | 311.88 | 319.23 | 308.57 | 313.76 | 313.76 | 2,073,100 |
| 07 may 2024 | 315.71 | 321.52 | 311.65 | 312.55 | 312.55 | 3,199,000 |
| 06 may 2024 | 307.38 | 317.90 | 304.30 | 317.81 | 317.81 | 2,903,500 |
| 03 may 2024 | 304.76 | 311.55 | 300.00 | 310.21 | 310.21 | 4,080,800 |
| 02 may 2024 | 303.76 | 307.94 | 298.04 | 303.54 | 303.54 | 3,920,500 |
| 01 may 2024 | 290.44 | 302.50 | 288.55 | 295.44 | 295.44 | 2,090,800 |
| 30 abr 2024 | 302.00 | 303.07 | 292.33 | 292.54 | 292.54 | 1,930,200 |
| 29 abr 2024 | 312.57 | 313.86 | 302.05 | 304.04 | 304.04 | 1,899,600 |
| 26 abr 2024 | 300.34 | 305.78 | 298.27 | 304.07 | 304.07 | 2,007,800 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.