U.S. markets open in 59 minutes
F S&P 500
5,640.75 +1.75 (+0.03%) F Dow Jones
41,666.00 +27.00 (+0.06%) F Nasdaq
19,451.50 +12.25 (+0.06%) E-mini Russell 2000 Index Futur
2,227.60 -3.10 (-0.14%) Petróleo
70.67 -0.52 (-0.73%) Oro
2,604.20 +11.80 (+0.46%)
Nutanix, Inc. (NTNX)
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:
18 sept 2023 - 18 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 sept 2024 | 59.50 | 59.70 | 57.89 | 58.05 | 58.05 | 1,983,100 |
| 16 sept 2024 | 58.79 | 60.32 | 58.22 | 59.33 | 59.33 | 1,730,700 |
| 13 sept 2024 | 60.58 | 61.21 | 59.04 | 59.06 | 59.06 | 1,512,700 |
| 12 sept 2024 | 60.50 | 61.35 | 60.33 | 60.77 | 60.77 | 1,728,700 |
| 11 sept 2024 | 60.01 | 60.57 | 58.14 | 60.28 | 60.28 | 2,248,800 |
| 10 sept 2024 | 60.71 | 60.92 | 59.29 | 60.23 | 60.23 | 1,717,100 |
| 09 sept 2024 | 60.52 | 61.29 | 59.79 | 60.15 | 60.15 | 1,898,700 |
| 06 sept 2024 | 63.20 | 63.48 | 59.91 | 60.09 | 60.09 | 2,073,500 |
| 05 sept 2024 | 62.35 | 63.08 | 61.61 | 62.83 | 62.83 | 1,454,400 |
| 04 sept 2024 | 61.10 | 63.20 | 60.63 | 62.83 | 62.83 | 2,003,800 |
| 03 sept 2024 | 62.73 | 63.37 | 61.58 | 61.86 | 61.86 | 2,588,500 |
| 30 ago 2024 | 63.04 | 64.25 | 62.35 | 63.19 | 63.19 | 4,567,000 |
| 29 ago 2024 | 60.99 | 63.63 | 60.36 | 62.91 | 62.91 | 7,922,300 |
| 28 ago 2024 | 52.80 | 53.89 | 52.18 | 52.29 | 52.29 | 3,226,100 |
| 27 ago 2024 | 52.39 | 53.49 | 52.22 | 53.20 | 53.20 | 1,958,800 |
| 26 ago 2024 | 53.08 | 53.54 | 52.79 | 52.93 | 52.93 | 1,765,700 |
| 23 ago 2024 | 53.14 | 53.47 | 52.45 | 53.35 | 53.35 | 1,358,000 |
| 22 ago 2024 | 53.46 | 54.04 | 52.53 | 52.61 | 52.61 | 1,683,700 |
| 21 ago 2024 | 52.39 | 53.27 | 51.55 | 53.23 | 53.23 | 2,220,300 |
| 20 ago 2024 | 52.30 | 53.31 | 52.07 | 53.03 | 53.03 | 2,023,400 |
| 19 ago 2024 | 51.80 | 52.10 | 51.25 | 52.01 | 52.01 | 1,948,700 |
| 16 ago 2024 | 51.54 | 52.20 | 51.11 | 51.98 | 51.98 | 1,294,300 |
| 15 ago 2024 | 52.00 | 52.97 | 51.76 | 51.89 | 51.89 | 1,440,300 |
| 14 ago 2024 | 50.91 | 51.68 | 50.66 | 51.26 | 51.26 | 1,558,100 |
| 13 ago 2024 | 50.44 | 51.08 | 49.99 | 50.83 | 50.83 | 1,769,700 |
| 12 ago 2024 | 49.86 | 50.40 | 49.16 | 49.78 | 49.78 | 1,336,600 |
| 09 ago 2024 | 49.16 | 49.86 | 48.54 | 49.82 | 49.82 | 1,846,200 |
| 08 ago 2024 | 48.23 | 49.26 | 47.31 | 49.16 | 49.16 | 968,100 |
| 07 ago 2024 | 47.94 | 49.04 | 47.37 | 47.46 | 47.46 | 1,654,500 |
| 06 ago 2024 | 46.99 | 47.65 | 46.19 | 46.98 | 46.98 | 2,509,300 |
| 05 ago 2024 | 44.00 | 46.69 | 43.35 | 46.00 | 46.00 | 5,862,500 |
| 02 ago 2024 | 47.74 | 48.00 | 46.26 | 47.23 | 47.23 | 2,296,000 |
| 01 ago 2024 | 50.57 | 50.94 | 48.47 | 49.00 | 49.00 | 1,661,900 |
| 31 jul 2024 | 50.35 | 50.66 | 49.90 | 50.51 | 50.51 | 1,372,300 |
| 30 jul 2024 | 50.39 | 50.46 | 48.19 | 48.90 | 48.90 | 2,072,800 |
| 29 jul 2024 | 49.88 | 50.45 | 49.50 | 50.01 | 50.01 | 1,545,900 |
| 26 jul 2024 | 49.68 | 49.91 | 49.17 | 49.42 | 49.42 | 1,669,000 |
| 25 jul 2024 | 49.04 | 49.81 | 48.08 | 49.35 | 49.35 | 2,396,000 |
| 24 jul 2024 | 49.67 | 50.96 | 48.84 | 48.92 | 48.92 | 2,889,300 |
| 23 jul 2024 | 49.82 | 50.60 | 49.53 | 50.18 | 50.18 | 2,894,600 |
| 22 jul 2024 | 48.31 | 49.43 | 48.31 | 49.35 | 49.35 | 3,148,200 |
| 19 jul 2024 | 48.07 | 48.72 | 47.43 | 48.30 | 48.30 | 2,931,700 |
| 18 jul 2024 | 48.48 | 48.53 | 46.93 | 47.91 | 47.91 | 2,830,400 |
| 17 jul 2024 | 49.85 | 49.90 | 47.89 | 48.25 | 48.25 | 4,323,900 |
| 16 jul 2024 | 51.89 | 52.17 | 49.14 | 50.38 | 50.38 | 7,184,100 |
| 15 jul 2024 | 54.49 | 54.50 | 51.57 | 51.74 | 51.74 | 4,567,300 |
| 12 jul 2024 | 56.41 | 56.48 | 54.07 | 54.28 | 54.28 | 5,674,500 |
| 11 jul 2024 | 59.34 | 59.92 | 56.65 | 56.70 | 56.70 | 2,932,400 |
| 10 jul 2024 | 59.51 | 59.55 | 57.73 | 59.22 | 59.22 | 2,494,300 |
| 09 jul 2024 | 59.89 | 60.27 | 59.02 | 59.41 | 59.41 | 1,838,600 |
| 08 jul 2024 | 59.83 | 60.61 | 59.58 | 59.60 | 59.60 | 2,588,300 |
| 05 jul 2024 | 58.83 | 60.18 | 58.80 | 60.10 | 60.10 | 1,337,400 |
| 03 jul 2024 | 59.59 | 59.85 | 58.45 | 58.63 | 58.63 | 1,459,500 |
| 02 jul 2024 | 59.48 | 60.71 | 58.16 | 59.79 | 59.79 | 3,139,900 |
| 01 jul 2024 | 56.90 | 59.48 | 56.42 | 59.41 | 59.41 | 3,135,600 |
| 28 jun 2024 | 56.67 | 57.69 | 56.29 | 56.85 | 56.85 | 3,820,300 |
| 27 jun 2024 | 54.60 | 57.31 | 54.57 | 56.47 | 56.47 | 2,799,900 |
| 26 jun 2024 | 53.24 | 55.17 | 53.01 | 54.98 | 54.98 | 3,147,900 |
| 25 jun 2024 | 53.22 | 53.65 | 52.75 | 53.42 | 53.42 | 1,488,100 |
| 24 jun 2024 | 52.82 | 53.26 | 52.25 | 52.77 | 52.77 | 1,693,700 |
| 21 jun 2024 | 52.48 | 53.49 | 51.89 | 53.40 | 53.40 | 3,630,800 |
| 20 jun 2024 | 53.61 | 53.88 | 51.88 | 52.40 | 52.40 | 2,754,600 |
| 18 jun 2024 | 54.53 | 54.56 | 53.01 | 53.42 | 53.42 | 3,430,700 |
| 17 jun 2024 | 54.01 | 54.83 | 53.27 | 54.62 | 54.62 | 2,297,500 |
| 14 jun 2024 | 53.51 | 54.32 | 53.23 | 54.01 | 54.01 | 1,648,400 |
| 13 jun 2024 | 53.80 | 54.36 | 52.90 | 53.13 | 53.13 | 1,972,800 |
| 12 jun 2024 | 54.00 | 55.23 | 53.72 | 54.10 | 54.10 | 2,934,100 |
| 11 jun 2024 | 53.34 | 53.76 | 52.44 | 52.82 | 52.82 | 2,215,600 |
| 10 jun 2024 | 52.05 | 53.97 | 52.05 | 53.92 | 53.92 | 2,321,200 |
| 07 jun 2024 | 52.35 | 54.15 | 51.83 | 52.37 | 52.37 | 2,744,400 |
| 06 jun 2024 | 53.20 | 54.12 | 52.10 | 52.34 | 52.34 | 3,691,200 |
| 05 jun 2024 | 54.60 | 54.92 | 53.00 | 53.33 | 53.33 | 4,061,000 |
| 04 jun 2024 | 53.00 | 54.73 | 52.85 | 53.99 | 53.99 | 3,985,200 |
| 03 jun 2024 | 55.70 | 56.28 | 52.76 | 53.02 | 53.02 | 3,825,300 |
| 31 may 2024 | 56.46 | 57.10 | 53.00 | 55.31 | 55.31 | 6,181,900 |
| 30 may 2024 | 62.54 | 63.25 | 56.07 | 56.36 | 56.36 | 15,336,900 |
| 29 may 2024 | 71.00 | 73.61 | 70.81 | 73.29 | 73.29 | 3,989,100 |
| 28 may 2024 | 73.47 | 73.47 | 71.52 | 71.78 | 71.78 | 2,188,500 |
| 24 may 2024 | 71.48 | 72.93 | 71.10 | 72.85 | 72.85 | 1,458,300 |
| 23 may 2024 | 73.21 | 73.21 | 70.85 | 71.45 | 71.45 | 1,687,300 |
| 22 may 2024 | 72.85 | 73.52 | 71.11 | 71.86 | 71.86 | 2,178,700 |
| 21 may 2024 | 72.70 | 73.69 | 71.61 | 73.37 | 73.37 | 2,378,900 |
| 20 may 2024 | 70.30 | 72.66 | 70.19 | 72.16 | 72.16 | 2,115,600 |
| 17 may 2024 | 68.97 | 70.69 | 68.88 | 70.29 | 70.29 | 2,016,400 |
| 16 may 2024 | 68.67 | 69.39 | 68.06 | 68.97 | 68.97 | 2,117,400 |
| 15 may 2024 | 68.00 | 69.97 | 67.89 | 69.01 | 69.01 | 2,457,700 |
| 14 may 2024 | 65.02 | 67.30 | 64.58 | 67.29 | 67.29 | 1,519,000 |
| 13 may 2024 | 67.71 | 68.00 | 65.33 | 65.59 | 65.59 | 1,357,700 |
| 10 may 2024 | 67.84 | 68.64 | 67.36 | 67.58 | 67.58 | 1,794,200 |
| 09 may 2024 | 66.21 | 67.87 | 66.10 | 67.58 | 67.58 | 2,056,100 |
| 08 may 2024 | 65.55 | 67.19 | 65.39 | 66.21 | 66.21 | 2,026,600 |
| 07 may 2024 | 64.84 | 65.60 | 64.45 | 65.32 | 65.32 | 1,536,100 |
| 06 may 2024 | 62.52 | 64.95 | 62.50 | 64.93 | 64.93 | 1,577,700 |
| 03 may 2024 | 63.00 | 63.89 | 62.21 | 62.24 | 62.24 | 1,640,400 |
| 02 may 2024 | 62.11 | 62.21 | 60.21 | 62.19 | 62.19 | 1,897,400 |
| 01 may 2024 | 61.25 | 62.92 | 60.11 | 61.11 | 61.11 | 2,296,700 |
| 30 abr 2024 | 62.23 | 62.80 | 60.64 | 60.70 | 60.70 | 1,754,600 |
| 29 abr 2024 | 61.66 | 62.99 | 61.14 | 62.27 | 62.27 | 2,186,800 |
| 26 abr 2024 | 61.90 | 62.24 | 61.31 | 61.66 | 61.66 | 1,164,400 |
| 25 abr 2024 | 59.29 | 61.21 | 58.91 | 60.89 | 60.89 | 1,016,700 |
| *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.