Splunk Inc. (SPLK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

146.25

-0.26

(-0.18%)

Al cierre: 04:00PM EDT

145.88

-0.37

(-0.25%)

Fuera de horario:

07:53PM EDT

Periodo de tiempo:

01 oct 2022 - 01 oct 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
29 sept 2023	146.59	146.85	146.15	146.25	146.25	2,730,200
28 sept 2023	146.50	147.00	146.43	146.51	146.51	2,514,800
27 sept 2023	145.64	147.14	145.64	146.57	146.57	3,916,100
26 sept 2023	144.75	145.90	144.75	145.65	145.65	4,011,400
25 sept 2023	145.00	145.30	144.59	144.80	144.80	6,353,500
22 sept 2023	144.42	145.47	144.26	145.07	145.07	9,187,400
21 sept 2023	144.48	145.81	144.24	144.43	144.43	26,200,000
20 sept 2023	119.47	121.50	119.01	119.59	119.59	1,242,500
19 sept 2023	118.67	119.54	117.81	119.27	119.27	1,131,200
18 sept 2023	120.04	120.80	119.05	119.25	119.25	1,191,100
15 sept 2023	121.64	121.85	119.46	120.83	120.83	2,413,300
14 sept 2023	124.22	124.29	121.96	122.15	122.15	1,328,400
13 sept 2023	122.22	124.37	121.94	123.45	123.45	1,293,300
12 sept 2023	122.60	123.44	122.01	122.60	122.60	1,955,900
11 sept 2023	125.00	125.91	123.97	124.14	124.14	1,713,000
08 sept 2023	124.80	125.65	123.62	124.28	124.28	1,251,900
07 sept 2023	123.08	125.40	123.00	124.80	124.80	1,572,700
06 sept 2023	123.57	125.52	123.22	124.56	124.56	1,886,500
05 sept 2023	122.29	124.35	121.88	124.21	124.21	1,919,400
01 sept 2023	122.16	123.44	122.09	122.85	122.85	1,939,400
31 ago 2023	121.00	122.19	120.57	121.26	121.26	1,705,500
30 ago 2023	118.34	120.49	118.23	120.28	120.28	1,663,700
29 ago 2023	117.22	119.88	117.22	118.42	118.42	3,111,900
28 ago 2023	116.32	117.72	115.13	117.15	117.15	2,565,000
25 ago 2023	112.89	116.18	110.74	115.94	115.94	4,065,900
24 ago 2023	110.48	114.60	110.15	112.83	112.83	9,076,500
23 ago 2023	98.86	100.22	98.23	99.93	99.93	2,457,900
22 ago 2023	100.00	100.11	98.10	98.16	98.16	1,508,700
21 ago 2023	98.00	99.32	97.33	98.60	98.60	1,583,300
18 ago 2023	95.64	97.95	95.24	97.49	97.49	926,600
17 ago 2023	97.08	97.76	95.51	97.15	97.15	1,352,800
16 ago 2023	97.73	98.47	96.93	97.02	97.02	940,700
15 ago 2023	97.84	99.21	97.78	98.04	98.04	858,400
14 ago 2023	98.24	99.44	97.68	98.60	98.60	995,900
11 ago 2023	97.97	99.02	97.32	98.43	98.43	969,600
10 ago 2023	100.23	101.44	98.74	98.83	98.83	1,431,200
09 ago 2023	101.32	101.55	98.83	99.27	99.27	868,100
08 ago 2023	99.67	100.30	97.82	100.20	100.20	1,649,800
07 ago 2023	103.14	103.26	101.13	102.34	102.34	915,600
04 ago 2023	105.54	105.54	102.01	102.81	102.81	1,403,600
03 ago 2023	103.43	105.62	103.33	104.42	104.42	785,100
02 ago 2023	104.97	105.14	102.00	103.80	103.80	1,452,500
01 ago 2023	107.44	107.89	105.98	107.20	107.20	663,100
31 jul 2023	105.14	109.73	105.00	108.33	108.33	2,174,700
28 jul 2023	103.37	105.40	102.93	104.45	104.45	1,243,000
27 jul 2023	106.61	107.05	101.55	102.29	102.29	1,548,500
26 jul 2023	103.90	105.67	103.26	105.37	105.37	798,500
25 jul 2023	104.40	105.31	103.69	104.30	104.30	692,900
24 jul 2023	105.21	105.44	102.89	103.58	103.58	770,800
21 jul 2023	105.71	106.46	103.58	104.46	104.46	1,391,900
20 jul 2023	106.75	107.99	103.88	104.79	104.79	1,555,800
19 jul 2023	110.00	110.80	107.08	108.67	108.67	1,370,000
18 jul 2023	111.07	111.28	108.67	109.28	109.28	1,731,800
17 jul 2023	109.35	111.72	109.35	111.07	111.07	1,291,700
14 jul 2023	108.68	110.58	107.84	108.95	108.95	1,681,900
13 jul 2023	104.47	108.59	104.47	108.16	108.16	1,811,400
12 jul 2023	106.93	107.00	102.23	103.64	103.64	1,239,200
11 jul 2023	104.76	105.44	103.38	104.92	104.92	974,200
10 jul 2023	103.59	106.07	103.54	104.48	104.48	1,575,900
07 jul 2023	103.76	106.00	103.60	104.41	104.41	717,700
06 jul 2023	104.35	105.13	103.09	104.39	104.39	1,570,400
05 jul 2023	104.54	107.30	103.78	106.27	106.27	1,446,200
03 jul 2023	105.64	105.95	104.59	105.54	105.54	476,800
30 jun 2023	106.19	107.60	105.95	106.09	106.09	1,104,900
29 jun 2023	105.00	105.55	103.91	105.25	105.25	940,700
28 jun 2023	102.23	104.58	101.86	104.35	104.35	1,441,300
27 jun 2023	100.36	103.17	100.02	102.38	102.38	1,059,800
26 jun 2023	100.66	101.97	99.40	99.61	99.61	841,100
23 jun 2023	102.32	102.68	100.86	100.98	100.98	1,991,600
22 jun 2023	103.53	104.87	102.86	104.46	104.46	842,100
21 jun 2023	107.92	108.22	103.63	104.44	104.44	1,046,700
20 jun 2023	106.44	108.76	105.42	107.71	107.71	1,783,100
16 jun 2023	110.75	110.99	107.38	108.02	108.02	2,885,200
15 jun 2023	102.72	112.03	102.72	110.48	110.48	4,425,800
14 jun 2023	101.67	104.21	101.35	104.16	104.16	1,493,400
13 jun 2023	101.69	103.21	100.89	101.60	101.60	1,333,500
12 jun 2023	99.00	102.05	99.00	101.68	101.68	1,482,700
09 jun 2023	99.54	100.25	97.97	98.89	98.89	1,287,200
08 jun 2023	97.87	100.39	97.66	98.85	98.85	1,127,600
07 jun 2023	103.58	103.83	97.37	98.40	98.40	2,134,000
06 jun 2023	101.31	104.24	101.31	103.52	103.52	1,147,600
05 jun 2023	101.91	102.78	100.91	101.86	101.86	1,143,200
02 jun 2023	104.56	104.94	102.75	102.88	102.88	1,436,400
01 jun 2023	98.15	103.95	97.17	103.00	103.00	1,665,200
31 may 2023	98.60	99.84	97.59	99.29	99.29	2,014,200
30 may 2023	101.27	102.07	98.29	99.15	99.15	1,723,000
26 may 2023	95.70	101.78	95.70	99.58	99.58	2,778,200
25 may 2023	104.53	107.66	94.73	95.70	95.70	6,552,700
24 may 2023	95.50	97.47	94.80	96.69	96.69	2,141,300
23 may 2023	97.33	99.86	96.49	96.52	96.52	1,658,500
22 may 2023	96.23	98.46	95.50	98.12	98.12	1,387,400
19 may 2023	97.00	97.86	95.15	96.23	96.23	1,246,600
18 may 2023	93.00	96.87	93.00	96.71	96.71	1,669,400
17 may 2023	89.36	93.91	89.32	93.56	93.56	2,072,000
16 may 2023	88.01	88.86	87.31	88.47	88.47	1,180,700
15 may 2023	85.08	88.85	84.52	88.75	88.75	1,297,100
12 may 2023	85.36	85.52	83.45	84.84	84.84	844,700
11 may 2023	85.79	86.00	84.70	85.61	85.61	515,500
10 may 2023	85.83	87.37	85.39	85.79	85.79	725,900
09 may 2023	85.23	86.17	84.34	84.88	84.88	945,300
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...

S&P 5004,288.05-11.65(-0.27%)

Dow Jones33,507.50-158.84(-0.47%)

Nasdaq13,219.32+18.05(+0.14%)

Russell 20001,785.10-9.21(-0.51%)

Petróleo90.77-0.94(-1.02%)

Oro1,864.60-14.00(-0.75%)

Splunk Inc. (SPLK)

S&P 500
4,288.05
-11.65(-0.27%)

Dow Jones
33,507.50
-158.84(-0.47%)

Nasdaq
13,219.32
+18.05(+0.14%)

Russell 2000
1,785.10
-9.21(-0.51%)

Petróleo
90.77
-0.94(-1.02%)

Oro
1,864.60
-14.00(-0.75%)