U.S. markets close in 6 hours 9 minutes

Cloudflare, Inc. (NET)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
78.65-0.01 (-0.01%)
A partir del 09:51AM EDT. Mercado abierto.
Periodo de tiempo:
22 jul 2023 - 22 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 jul 202479.3779.5978.2278.6578.65120,991
19 jul 202478.7979.6778.1978.6678.662,336,100
18 jul 202481.0181.2177.6878.5278.523,148,800
17 jul 202482.3082.6679.2880.5880.583,125,000
16 jul 202483.7884.6982.7283.9583.952,009,200
15 jul 202482.5784.6681.6483.4383.432,415,100
12 jul 202481.6982.9981.2682.2182.211,399,600
11 jul 202483.8684.5081.8782.0282.021,917,700
10 jul 202482.9082.9079.9082.3782.372,700,800
09 jul 202484.8885.2181.9482.5882.583,134,200
08 jul 202486.2686.8684.5384.8884.882,803,100
05 jul 202484.6987.1884.5586.9686.962,077,100
03 jul 202485.3885.6184.5384.5384.531,629,100
02 jul 202483.8885.1883.5085.0585.052,222,900
01 jul 202482.6584.1381.1983.9583.951,983,000
28 jun 202482.0184.2281.8082.8382.833,732,300
27 jun 202479.2582.3679.0581.7981.792,781,100
26 jun 202480.5081.1079.2779.2879.281,976,600
25 jun 202480.5880.8478.9280.6680.664,186,200
24 jun 202477.4378.9477.1078.6078.603,392,400
21 jun 202476.9678.2175.8277.9477.946,598,100
20 jun 202480.0080.1077.4778.4578.454,150,200
18 jun 202477.3779.8977.0379.0879.083,802,900
17 jun 202477.0377.9475.0277.6877.683,829,800
14 jun 202473.6675.8273.6175.5975.592,536,000
13 jun 202476.0476.5673.5073.5173.512,933,200
12 jun 202474.2675.8973.6475.4275.424,114,600
11 jun 202471.6772.9870.8872.6372.632,937,000
10 jun 202470.5372.1470.3771.7271.722,733,800
07 jun 202470.6571.3070.1970.7370.732,312,700
06 jun 202469.8271.5369.8271.2571.252,431,800
05 jun 202469.0269.8868.1669.8569.854,689,800
04 jun 202467.1168.6267.0168.0268.023,440,400
03 jun 202468.5668.7766.2467.4367.433,072,400
31 may 202468.4968.8666.3867.6967.694,932,400
30 may 202474.2574.4967.1067.9867.988,854,000
29 may 202472.9675.9072.5475.2075.203,148,700
28 may 202474.4574.7073.1873.8773.872,369,000
24 may 202473.5374.2972.7474.1974.191,743,600
23 may 202476.0476.3573.4773.6273.622,302,600
22 may 202474.4575.7073.5574.9874.982,064,700
21 may 202474.6375.2573.9074.3874.381,676,600
20 may 202475.5675.6274.1275.6275.621,948,300
17 may 202474.9876.2574.6175.2375.232,556,900
16 may 202474.2576.1773.4775.1475.143,041,400
15 may 202474.5374.8273.9774.2574.252,733,400
14 may 202473.6174.3272.9473.3573.351,917,400
13 may 202472.2473.6571.9373.5773.572,310,100
10 may 202473.6873.7871.7771.9271.922,949,300
09 may 202472.5374.2972.4073.3473.342,502,100
08 may 202473.3473.7572.0872.4572.453,166,900
07 may 202474.7475.0973.0174.1374.134,123,700
06 may 202474.7075.9073.8474.3074.306,581,400
03 may 202478.2378.9272.6874.4074.4018,650,500
02 may 202489.4389.5085.3288.9788.977,833,700
01 may 202488.1290.8286.5188.0488.042,802,600
30 abr 202489.2691.5987.3287.4087.404,184,300
29 abr 202488.9091.0288.5089.6589.653,444,400
26 abr 202488.0389.4286.8988.0188.011,763,900
25 abr 202485.0187.5584.5286.7686.761,888,700
24 abr 202489.4989.9087.1787.6887.682,001,500
23 abr 202486.0088.8885.0187.8887.882,429,000
22 abr 202484.8385.4882.8384.6984.692,653,400
19 abr 202486.2886.7083.1484.1084.104,085,700
18 abr 202487.7388.3586.0386.7186.712,511,400
17 abr 202490.5790.9387.3588.0088.002,866,300
16 abr 202489.9291.2188.0791.0491.043,169,300
15 abr 202493.1894.0990.0490.3490.342,834,400
12 abr 202494.9495.2992.6293.7693.762,502,700
11 abr 202496.0096.3394.0396.0896.081,663,100
10 abr 202493.3795.9093.2894.8394.832,437,300
09 abr 202496.0097.3794.7597.0097.002,055,700
08 abr 202496.6096.7694.2795.3395.331,745,600
05 abr 202494.0097.3092.9496.1696.162,738,800
04 abr 202495.0097.1393.2093.2593.252,637,900
03 abr 202494.0095.8593.5794.6794.671,963,700
02 abr 202492.9195.4991.2694.9794.972,707,200
01 abr 202497.1697.8994.9495.6695.661,950,900
28 mar 202496.1097.6796.1096.8396.831,699,400
27 mar 202499.53100.7795.0696.5596.552,899,300
26 mar 202497.26100.2897.0099.0799.073,694,200
25 mar 202495.7997.0095.3696.0896.081,374,200
22 mar 202496.1096.8094.7796.5796.571,548,300
21 mar 2024100.00100.9096.3296.4196.413,028,000
20 mar 202495.3198.4294.6797.9897.982,641,400
19 mar 202493.1895.5491.8595.1795.172,230,200
18 mar 202492.9695.7492.0994.6494.643,506,100
15 mar 202493.1593.6890.8091.6091.604,052,200
14 mar 202496.0596.8692.6794.2194.213,101,600
13 mar 202496.3398.0595.6095.9095.902,280,700
12 mar 202497.4798.3995.3896.7596.752,863,100
11 mar 202496.7698.4095.2197.0697.062,620,800
08 mar 2024101.22104.0297.2797.9997.994,662,100
07 mar 202498.42101.9897.66100.75100.753,937,700
06 mar 202498.7399.3695.7697.4997.492,641,400
05 mar 202499.0699.2293.8295.9795.974,958,300
04 mar 202499.90101.2397.48100.88100.884,152,400
01 mar 202498.28101.8597.1199.9299.923,819,500
29 feb 202497.6799.5796.7298.5498.545,103,400
28 feb 202497.3098.1895.7497.4897.482,525,500
*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...