CrowdStrike Holdings, Inc. (CRWD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 291.95 | 292.73 | 280.88 | 282.64 | 282.64 | 3,111,341 |
| 18 abr 2024 | 293.00 | 297.50 | 290.18 | 294.10 | 294.10 | 2,100,000 |
| 17 abr 2024 | 304.00 | 304.80 | 291.71 | 293.69 | 293.69 | 2,290,300 |
| 16 abr 2024 | 297.55 | 301.65 | 296.80 | 299.15 | 299.15 | 1,828,300 |
| 15 abr 2024 | 310.03 | 312.00 | 298.39 | 299.50 | 299.50 | 2,571,600 |
| 12 abr 2024 | 313.89 | 314.87 | 307.00 | 309.05 | 309.05 | 2,170,100 |
| 11 abr 2024 | 313.54 | 317.90 | 310.14 | 317.80 | 317.80 | 1,869,000 |
| 10 abr 2024 | 305.99 | 315.08 | 305.34 | 312.53 | 312.53 | 1,939,000 |
| 09 abr 2024 | 314.99 | 316.00 | 308.63 | 310.77 | 310.77 | 1,864,700 |
| 08 abr 2024 | 316.18 | 316.64 | 309.50 | 313.73 | 313.73 | 1,457,300 |
| 05 abr 2024 | 309.72 | 317.50 | 309.33 | 315.50 | 315.50 | 1,768,200 |
| 04 abr 2024 | 324.30 | 325.99 | 308.88 | 309.19 | 309.19 | 2,667,000 |
| 03 abr 2024 | 316.57 | 323.55 | 314.48 | 320.04 | 320.04 | 2,013,400 |
| 02 abr 2024 | 312.92 | 319.71 | 310.96 | 319.55 | 319.55 | 2,125,300 |
| 01 abr 2024 | 321.00 | 321.99 | 313.72 | 319.59 | 319.59 | 1,830,900 |
| 28 mar 2024 | 322.42 | 327.65 | 319.94 | 320.59 | 320.59 | 2,253,100 |
| 27 mar 2024 | 333.34 | 333.84 | 317.56 | 322.25 | 322.25 | 3,175,600 |
| 26 mar 2024 | 326.00 | 332.50 | 323.86 | 330.01 | 330.01 | 2,417,700 |
| 25 mar 2024 | 326.00 | 329.25 | 321.00 | 324.76 | 324.76 | 1,695,200 |
| 22 mar 2024 | 327.73 | 328.39 | 319.55 | 327.58 | 327.58 | 2,599,700 |
| 21 mar 2024 | 325.89 | 333.23 | 322.05 | 329.46 | 329.46 | 3,253,400 |
| 20 mar 2024 | 321.00 | 328.47 | 318.06 | 326.87 | 326.87 | 2,528,800 |
| 19 mar 2024 | 318.15 | 321.48 | 310.22 | 320.86 | 320.86 | 2,933,600 |
| 18 mar 2024 | 319.03 | 322.37 | 315.90 | 321.06 | 321.06 | 2,736,600 |
| 15 mar 2024 | 325.58 | 327.39 | 315.60 | 315.65 | 315.65 | 4,478,500 |
| 14 mar 2024 | 333.00 | 337.78 | 325.48 | 328.59 | 328.59 | 2,776,800 |
| 13 mar 2024 | 329.73 | 334.83 | 325.50 | 332.17 | 332.17 | 2,730,900 |
| 12 mar 2024 | 318.61 | 333.81 | 317.37 | 329.27 | 329.27 | 4,156,500 |
| 11 mar 2024 | 319.15 | 323.50 | 316.00 | 317.37 | 317.37 | 3,292,000 |
| 08 mar 2024 | 331.00 | 341.74 | 322.41 | 322.85 | 322.85 | 6,013,600 |
| 07 mar 2024 | 329.75 | 331.85 | 315.21 | 329.68 | 329.68 | 9,729,500 |
| 06 mar 2024 | 360.05 | 365.00 | 324.01 | 329.57 | 329.57 | 23,050,900 |
| 05 mar 2024 | 307.53 | 308.50 | 289.80 | 297.56 | 297.56 | 13,249,300 |
| 04 mar 2024 | 317.33 | 317.99 | 311.29 | 313.81 | 313.81 | 4,796,600 |
| 01 mar 2024 | 319.25 | 319.72 | 309.12 | 314.60 | 314.60 | 5,829,300 |
| 29 feb 2024 | 324.91 | 328.98 | 321.07 | 324.15 | 324.15 | 3,812,100 |
| 28 feb 2024 | 318.86 | 321.69 | 314.55 | 320.94 | 320.94 | 2,072,600 |
| 27 feb 2024 | 323.40 | 329.09 | 320.71 | 321.21 | 321.21 | 2,790,400 |
| 26 feb 2024 | 313.16 | 323.31 | 309.49 | 321.03 | 321.03 | 3,884,900 |
| 23 feb 2024 | 313.78 | 317.00 | 308.58 | 311.49 | 311.49 | 2,965,200 |
| 22 feb 2024 | 304.93 | 313.66 | 297.00 | 310.91 | 310.91 | 4,797,900 |
| 21 feb 2024 | 283.03 | 294.60 | 273.16 | 292.36 | 292.36 | 9,067,400 |
| 20 feb 2024 | 327.00 | 327.00 | 315.07 | 323.71 | 323.71 | 4,136,700 |
| 16 feb 2024 | 331.79 | 332.37 | 325.13 | 329.24 | 329.24 | 2,120,600 |
| 15 feb 2024 | 337.50 | 338.45 | 327.11 | 331.38 | 331.38 | 2,919,900 |
| 14 feb 2024 | 327.76 | 334.90 | 326.56 | 334.55 | 334.55 | 2,394,900 |
| 13 feb 2024 | 307.54 | 326.34 | 302.00 | 322.44 | 322.44 | 4,531,400 |
| 12 feb 2024 | 329.70 | 330.67 | 320.63 | 321.29 | 321.29 | 3,414,100 |
| 09 feb 2024 | 330.00 | 336.99 | 326.43 | 329.34 | 329.34 | 3,870,000 |
| 08 feb 2024 | 316.71 | 323.93 | 314.03 | 323.04 | 323.04 | 2,531,100 |
| 07 feb 2024 | 307.73 | 321.07 | 306.71 | 317.78 | 317.78 | 4,017,400 |
| 06 feb 2024 | 305.37 | 307.77 | 295.31 | 302.11 | 302.11 | 2,087,600 |
| 05 feb 2024 | 305.00 | 307.77 | 295.57 | 302.49 | 302.49 | 2,481,300 |
| 02 feb 2024 | 299.75 | 305.21 | 296.71 | 303.57 | 303.57 | 2,371,600 |
| 01 feb 2024 | 296.14 | 299.90 | 294.17 | 299.37 | 299.37 | 1,853,600 |
| 31 ene 2024 | 298.00 | 300.11 | 290.89 | 292.50 | 292.50 | 2,494,100 |
| 30 ene 2024 | 301.00 | 302.61 | 298.40 | 301.35 | 301.35 | 2,147,400 |
| 29 ene 2024 | 294.00 | 300.70 | 293.75 | 300.67 | 300.67 | 3,131,500 |
| 26 ene 2024 | 290.49 | 293.75 | 286.75 | 290.31 | 290.31 | 2,811,500 |
| 25 ene 2024 | 305.61 | 306.30 | 290.79 | 293.46 | 293.46 | 4,332,900 |
| 24 ene 2024 | 300.58 | 307.55 | 298.54 | 300.28 | 300.28 | 4,454,200 |
| 23 ene 2024 | 298.17 | 299.70 | 291.70 | 297.27 | 297.27 | 2,989,300 |
| 22 ene 2024 | 300.48 | 302.00 | 295.37 | 298.66 | 298.66 | 4,229,400 |
| 19 ene 2024 | 285.00 | 290.85 | 283.80 | 290.54 | 290.54 | 3,004,200 |
| 18 ene 2024 | 281.67 | 284.46 | 279.17 | 283.11 | 283.11 | 2,705,900 |
| 17 ene 2024 | 279.54 | 283.23 | 272.80 | 276.27 | 276.27 | 4,419,700 |
| 16 ene 2024 | 279.39 | 287.20 | 279.06 | 286.29 | 286.29 | 2,690,800 |
| 12 ene 2024 | 287.00 | 290.33 | 282.51 | 283.35 | 283.35 | 2,532,700 |
| 11 ene 2024 | 284.00 | 287.76 | 280.35 | 284.52 | 284.52 | 3,460,700 |
| 10 ene 2024 | 274.87 | 282.32 | 274.87 | 282.04 | 282.04 | 4,674,000 |
| 09 ene 2024 | 265.70 | 276.56 | 264.99 | 273.77 | 273.77 | 6,066,900 |
| 08 ene 2024 | 251.90 | 261.64 | 251.56 | 261.28 | 261.28 | 4,009,200 |
| 05 ene 2024 | 245.00 | 249.48 | 244.65 | 247.46 | 247.46 | 2,405,900 |
| 04 ene 2024 | 246.00 | 247.61 | 243.64 | 245.65 | 245.65 | 2,103,000 |
| 03 ene 2024 | 240.32 | 248.83 | 238.61 | 244.36 | 244.36 | 3,157,600 |
| 02 ene 2024 | 251.47 | 252.29 | 243.03 | 246.89 | 246.89 | 3,756,800 |
| 29 dic 2023 | 255.83 | 257.18 | 251.88 | 255.32 | 255.32 | 1,856,700 |
| 28 dic 2023 | 257.41 | 257.42 | 255.11 | 256.13 | 256.13 | 1,025,600 |
| 27 dic 2023 | 258.27 | 259.54 | 255.73 | 257.32 | 257.32 | 1,553,000 |
| 26 dic 2023 | 254.83 | 258.24 | 253.58 | 257.87 | 257.87 | 1,814,400 |
| 22 dic 2023 | 256.97 | 256.97 | 253.76 | 255.63 | 255.63 | 1,801,400 |
| 21 dic 2023 | 254.25 | 257.71 | 250.61 | 257.32 | 257.32 | 3,178,000 |
| 20 dic 2023 | 255.90 | 259.57 | 253.63 | 253.95 | 253.95 | 2,247,800 |
| 19 dic 2023 | 260.12 | 260.77 | 256.24 | 258.33 | 258.33 | 2,783,000 |
| 18 dic 2023 | 260.17 | 261.81 | 257.34 | 259.80 | 259.80 | 2,846,800 |
| 15 dic 2023 | 256.60 | 260.77 | 254.02 | 260.08 | 260.08 | 6,011,400 |
| 14 dic 2023 | 253.82 | 257.37 | 247.87 | 252.68 | 252.68 | 3,820,100 |
| 13 dic 2023 | 249.75 | 253.30 | 247.18 | 252.04 | 252.04 | 2,648,300 |
| 12 dic 2023 | 244.64 | 250.29 | 243.27 | 248.55 | 248.55 | 2,977,200 |
| 11 dic 2023 | 242.63 | 249.28 | 241.39 | 246.97 | 246.97 | 2,774,100 |
| 08 dic 2023 | 238.34 | 243.49 | 237.63 | 242.55 | 242.55 | 1,885,600 |
| 07 dic 2023 | 239.63 | 240.71 | 234.24 | 240.17 | 240.17 | 2,477,500 |
| 06 dic 2023 | 240.00 | 244.64 | 237.79 | 239.42 | 239.42 | 3,759,700 |
| 05 dic 2023 | 233.96 | 239.07 | 233.33 | 238.97 | 238.97 | 2,576,400 |
| 04 dic 2023 | 234.08 | 237.85 | 230.91 | 237.39 | 237.39 | 3,448,500 |
| 01 dic 2023 | 235.72 | 236.65 | 229.80 | 235.03 | 235.03 | 3,867,300 |
| 30 nov 2023 | 231.19 | 238.48 | 229.19 | 236.99 | 236.99 | 7,425,800 |
| 29 nov 2023 | 220.00 | 235.63 | 218.83 | 234.44 | 234.44 | 12,996,500 |
| 28 nov 2023 | 208.93 | 214.71 | 207.22 | 212.35 | 212.35 | 7,147,600 |
| 27 nov 2023 | 209.62 | 213.14 | 207.57 | 210.07 | 210.07 | 4,012,500 |
| *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.