U.S. markets open in 16 minutes
F S&P 500
5,053.00 -14.00 (-0.28%) F Dow Jones
37,935.00 -58.00 (-0.15%) F Nasdaq
17,497.00 -74.25 (-0.42%) E-mini Russell 2000 Index Futur
1,984.30 -1.30 (-0.07%) Petróleo
80.58 -1.35 (-1.65%) Oro
2,308.70 +5.80 (+0.25%)
Cloudflare, Inc. (NET)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:04PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 89.26 | 91.59 | 87.32 | 87.40 | 87.40 | 4,182,100 |
| 29 abr 2024 | 88.90 | 91.02 | 88.50 | 89.65 | 89.65 | 3,444,400 |
| 26 abr 2024 | 88.03 | 89.42 | 86.89 | 88.01 | 88.01 | 1,761,500 |
| 25 abr 2024 | 85.01 | 87.55 | 84.52 | 86.76 | 86.76 | 1,888,700 |
| 24 abr 2024 | 89.49 | 89.90 | 87.17 | 87.68 | 87.68 | 2,001,500 |
| 23 abr 2024 | 86.00 | 88.88 | 85.01 | 87.88 | 87.88 | 2,429,000 |
| 22 abr 2024 | 84.83 | 85.48 | 82.83 | 84.69 | 84.69 | 2,653,400 |
| 19 abr 2024 | 86.28 | 86.70 | 83.14 | 84.10 | 84.10 | 4,085,700 |
| 18 abr 2024 | 87.73 | 88.35 | 86.03 | 86.71 | 86.71 | 2,511,400 |
| 17 abr 2024 | 90.57 | 90.93 | 87.35 | 88.00 | 88.00 | 2,866,300 |
| 16 abr 2024 | 89.92 | 91.21 | 88.07 | 91.04 | 91.04 | 3,169,300 |
| 15 abr 2024 | 93.18 | 94.09 | 90.04 | 90.34 | 90.34 | 2,834,400 |
| 12 abr 2024 | 94.94 | 95.29 | 92.62 | 93.76 | 93.76 | 2,502,700 |
| 11 abr 2024 | 96.00 | 96.33 | 94.03 | 96.08 | 96.08 | 1,663,100 |
| 10 abr 2024 | 93.37 | 95.90 | 93.28 | 94.83 | 94.83 | 2,437,300 |
| 09 abr 2024 | 96.00 | 97.37 | 94.75 | 97.00 | 97.00 | 2,055,700 |
| 08 abr 2024 | 96.60 | 96.76 | 94.27 | 95.33 | 95.33 | 1,745,600 |
| 05 abr 2024 | 94.00 | 97.30 | 92.94 | 96.16 | 96.16 | 2,738,800 |
| 04 abr 2024 | 95.00 | 97.13 | 93.20 | 93.25 | 93.25 | 2,637,900 |
| 03 abr 2024 | 94.00 | 95.85 | 93.57 | 94.67 | 94.67 | 1,963,700 |
| 02 abr 2024 | 92.91 | 95.49 | 91.26 | 94.97 | 94.97 | 2,707,200 |
| 01 abr 2024 | 97.16 | 97.89 | 94.94 | 95.66 | 95.66 | 1,950,900 |
| 28 mar 2024 | 96.10 | 97.67 | 96.10 | 96.83 | 96.83 | 1,699,400 |
| 27 mar 2024 | 99.53 | 100.77 | 95.06 | 96.55 | 96.55 | 2,899,300 |
| 26 mar 2024 | 97.26 | 100.28 | 97.00 | 99.07 | 99.07 | 3,694,200 |
| 25 mar 2024 | 95.79 | 97.00 | 95.36 | 96.08 | 96.08 | 1,374,200 |
| 22 mar 2024 | 96.10 | 96.80 | 94.77 | 96.57 | 96.57 | 1,548,300 |
| 21 mar 2024 | 100.00 | 100.90 | 96.32 | 96.41 | 96.41 | 3,028,000 |
| 20 mar 2024 | 95.31 | 98.42 | 94.67 | 97.98 | 97.98 | 2,641,400 |
| 19 mar 2024 | 93.18 | 95.54 | 91.85 | 95.17 | 95.17 | 2,230,200 |
| 18 mar 2024 | 92.96 | 95.74 | 92.09 | 94.64 | 94.64 | 3,506,100 |
| 15 mar 2024 | 93.15 | 93.68 | 90.80 | 91.60 | 91.60 | 4,052,200 |
| 14 mar 2024 | 96.05 | 96.86 | 92.67 | 94.21 | 94.21 | 3,101,600 |
| 13 mar 2024 | 96.33 | 98.05 | 95.60 | 95.90 | 95.90 | 2,280,700 |
| 12 mar 2024 | 97.47 | 98.39 | 95.38 | 96.75 | 96.75 | 2,863,100 |
| 11 mar 2024 | 96.76 | 98.40 | 95.21 | 97.06 | 97.06 | 2,620,800 |
| 08 mar 2024 | 101.22 | 104.02 | 97.27 | 97.99 | 97.99 | 4,662,100 |
| 07 mar 2024 | 98.42 | 101.98 | 97.66 | 100.75 | 100.75 | 3,937,700 |
| 06 mar 2024 | 98.73 | 99.36 | 95.76 | 97.49 | 97.49 | 2,641,400 |
| 05 mar 2024 | 99.06 | 99.22 | 93.82 | 95.97 | 95.97 | 4,958,300 |
| 04 mar 2024 | 99.90 | 101.23 | 97.48 | 100.88 | 100.88 | 4,152,400 |
| 01 mar 2024 | 98.28 | 101.85 | 97.11 | 99.92 | 99.92 | 3,819,500 |
| 29 feb 2024 | 97.67 | 99.57 | 96.72 | 98.54 | 98.54 | 5,103,400 |
| 28 feb 2024 | 97.30 | 98.18 | 95.74 | 97.48 | 97.48 | 2,525,500 |
| 27 feb 2024 | 100.55 | 102.30 | 97.90 | 98.25 | 98.25 | 3,366,900 |
| 26 feb 2024 | 98.71 | 100.30 | 97.83 | 99.08 | 99.08 | 2,866,100 |
| 23 feb 2024 | 100.00 | 101.66 | 97.14 | 98.45 | 98.45 | 2,945,900 |
| 22 feb 2024 | 99.46 | 99.93 | 97.40 | 99.47 | 99.47 | 4,066,600 |
| 21 feb 2024 | 93.89 | 95.98 | 93.40 | 95.09 | 95.09 | 4,044,300 |
| 20 feb 2024 | 98.00 | 98.30 | 94.06 | 97.99 | 97.99 | 4,310,200 |
| 16 feb 2024 | 101.32 | 101.80 | 97.72 | 98.52 | 98.52 | 4,565,000 |
| 15 feb 2024 | 104.50 | 104.50 | 99.43 | 101.22 | 101.22 | 4,765,100 |
| 14 feb 2024 | 101.87 | 104.50 | 99.42 | 104.37 | 104.37 | 4,785,400 |
| 13 feb 2024 | 99.91 | 102.83 | 97.63 | 99.88 | 99.88 | 6,886,100 |
| 12 feb 2024 | 106.79 | 109.83 | 104.19 | 105.62 | 105.62 | 10,882,800 |
| 09 feb 2024 | 110.10 | 116.00 | 105.01 | 107.92 | 107.92 | 33,191,900 |
| 08 feb 2024 | 83.75 | 91.08 | 82.90 | 90.31 | 90.31 | 18,061,200 |
| 07 feb 2024 | 81.98 | 83.93 | 80.01 | 83.35 | 83.35 | 4,515,400 |
| 06 feb 2024 | 80.86 | 82.24 | 79.59 | 81.59 | 81.59 | 3,048,900 |
| 05 feb 2024 | 81.77 | 82.19 | 79.11 | 80.82 | 80.82 | 2,972,700 |
| 02 feb 2024 | 79.54 | 83.39 | 78.14 | 82.65 | 82.65 | 4,110,400 |
| 01 feb 2024 | 79.92 | 80.75 | 78.14 | 79.59 | 79.59 | 2,833,900 |
| 31 ene 2024 | 81.62 | 82.61 | 79.05 | 79.05 | 79.05 | 3,899,000 |
| 30 ene 2024 | 84.24 | 84.55 | 82.27 | 82.96 | 82.96 | 2,392,400 |
| 29 ene 2024 | 80.22 | 84.32 | 80.16 | 84.30 | 84.30 | 2,806,600 |
| 26 ene 2024 | 81.24 | 82.50 | 79.80 | 80.18 | 80.18 | 2,286,900 |
| 25 ene 2024 | 83.03 | 83.61 | 81.26 | 81.86 | 81.86 | 2,042,900 |
| 24 ene 2024 | 85.37 | 86.24 | 82.30 | 82.33 | 82.33 | 2,453,200 |
| 23 ene 2024 | 84.97 | 85.64 | 83.35 | 83.93 | 83.93 | 2,187,800 |
| 22 ene 2024 | 83.88 | 87.17 | 83.54 | 84.68 | 84.68 | 4,441,600 |
| 19 ene 2024 | 78.62 | 81.37 | 77.91 | 81.35 | 81.35 | 3,239,100 |
| 18 ene 2024 | 78.76 | 79.68 | 76.63 | 77.96 | 77.96 | 2,484,100 |
| 17 ene 2024 | 77.40 | 77.40 | 74.37 | 77.07 | 77.07 | 3,572,600 |
| 16 ene 2024 | 78.46 | 79.53 | 77.09 | 78.45 | 78.45 | 2,790,900 |
| 12 ene 2024 | 81.00 | 81.59 | 79.12 | 79.37 | 79.37 | 1,741,900 |
| 11 ene 2024 | 80.81 | 81.88 | 78.12 | 80.82 | 80.82 | 3,256,800 |
| 10 ene 2024 | 82.55 | 83.00 | 80.36 | 80.97 | 80.97 | 4,138,600 |
| 09 ene 2024 | 78.95 | 81.65 | 78.65 | 81.63 | 81.63 | 2,694,700 |
| 08 ene 2024 | 76.98 | 79.77 | 76.67 | 79.64 | 79.64 | 2,771,000 |
| 05 ene 2024 | 76.30 | 77.64 | 76.15 | 76.28 | 76.28 | 2,345,800 |
| 04 ene 2024 | 76.00 | 77.84 | 75.65 | 76.83 | 76.83 | 2,528,900 |
| 03 ene 2024 | 77.24 | 78.32 | 75.81 | 76.39 | 76.39 | 3,123,800 |
| 02 ene 2024 | 81.43 | 81.72 | 78.39 | 79.35 | 79.35 | 3,677,100 |
| 29 dic 2023 | 84.18 | 84.79 | 82.75 | 83.26 | 83.26 | 1,974,000 |
| 28 dic 2023 | 85.70 | 85.77 | 84.37 | 84.68 | 84.68 | 1,646,200 |
| 27 dic 2023 | 86.23 | 86.91 | 84.93 | 85.55 | 85.55 | 1,759,000 |
| 26 dic 2023 | 84.50 | 85.95 | 84.33 | 85.76 | 85.76 | 1,557,400 |
| 22 dic 2023 | 85.00 | 85.31 | 83.54 | 84.32 | 84.32 | 1,553,300 |
| 21 dic 2023 | 84.62 | 85.12 | 83.36 | 84.85 | 84.85 | 2,280,800 |
| 20 dic 2023 | 85.14 | 86.17 | 82.67 | 82.83 | 82.83 | 2,716,200 |
| 19 dic 2023 | 85.39 | 86.90 | 85.04 | 85.51 | 85.51 | 2,332,200 |
| 18 dic 2023 | 84.81 | 85.60 | 83.92 | 84.70 | 84.70 | 2,309,600 |
| 15 dic 2023 | 84.80 | 85.48 | 83.36 | 85.05 | 85.05 | 5,473,600 |
| 14 dic 2023 | 82.68 | 84.89 | 81.81 | 84.66 | 84.66 | 6,581,300 |
| 13 dic 2023 | 78.60 | 81.45 | 77.52 | 80.38 | 80.38 | 4,577,200 |
| 12 dic 2023 | 77.32 | 78.63 | 76.50 | 78.19 | 78.19 | 1,826,100 |
| 11 dic 2023 | 77.10 | 78.96 | 76.89 | 77.82 | 77.82 | 1,974,100 |
| 08 dic 2023 | 75.98 | 78.34 | 75.78 | 77.52 | 77.52 | 2,600,100 |
| 07 dic 2023 | 76.69 | 77.30 | 75.73 | 76.80 | 76.80 | 2,676,100 |
| 06 dic 2023 | 78.19 | 80.03 | 76.61 | 76.66 | 76.66 | 2,813,100 |
| *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.