Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NET.US
83.95+0.52(+0.62%)(czas lokalny: 16.07.2024 16:00)Cloudflare Inc - Ordinary Shares - Class A
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 83.78 | 84.69 | 82.72 | 83.95 | 1 997 469 | 0 |
15.07.2024 | 82.57 | 84.66 | 81.64 | 83.43 | 2 401 146 | 0 |
12.07.2024 | 81.69 | 82.99 | 81.26 | 82.21 | 1 389 818 | 0 |
11.07.2024 | 83.86 | 84.50 | 81.87 | 82.02 | 1 911 761 | 0 |
10.07.2024 | 82.90 | 82.90 | 79.90 | 82.37 | 2 680 194 | 0 |
09.07.2024 | 84.88 | 85.20 | 81.94 | 82.58 | 3 123 987 | 0 |
08.07.2024 | 86.03 | 86.86 | 84.53 | 84.88 | 2 798 417 | 0 |
05.07.2024 | 84.69 | 87.18 | 84.55 | 86.96 | 2 072 699 | 0 |
03.07.2024 | 85.38 | 85.61 | 84.53 | 84.53 | 1 629 124 | 0 |
02.07.2024 | 84.03 | 85.18 | 83.50 | 85.05 | 2 221 754 | 0 |
01.07.2024 | 82.65 | 84.13 | 81.19 | 83.95 | 1 980 947 | 0 |
28.06.2024 | 81.99 | 84.22 | 81.80 | 82.83 | 3 732 275 | 0 |
27.06.2024 | 79.25 | 82.36 | 79.05 | 81.79 | 2 781 080 | 0 |
26.06.2024 | 80.50 | 81.10 | 79.27 | 79.28 | 1 976 573 | 0 |
25.06.2024 | 80.58 | 80.84 | 78.92 | 80.66 | 4 186 202 | 0 |
24.06.2024 | 77.43 | 78.94 | 77.10 | 78.60 | 3 392 368 | 0 |
21.06.2024 | 76.96 | 78.21 | 75.82 | 77.94 | 6 598 149 | 0 |
20.06.2024 | 80.00 | 80.10 | 77.47 | 78.45 | 4 150 238 | 0 |
18.06.2024 | 77.37 | 79.89 | 77.03 | 79.08 | 3 802 938 | 0 |
17.06.2024 | 77.03 | 77.94 | 75.02 | 77.68 | 3 829 751 | 0 |
14.06.2024 | 73.66 | 75.82 | 73.61 | 75.59 | 2 535 988 | 0 |
13.06.2024 | 76.04 | 76.56 | 73.50 | 73.51 | 2 933 228 | 0 |
12.06.2024 | 74.26 | 75.89 | 73.64 | 75.42 | 4 114 561 | 0 |
11.06.2024 | 71.67 | 72.98 | 70.88 | 72.63 | 2 936 991 | 0 |
10.06.2024 | 70.53 | 72.14 | 70.37 | 71.72 | 2 734 048 | 0 |
07.06.2024 | 70.65 | 71.30 | 70.19 | 70.73 | 2 312 724 | 0 |
06.06.2024 | 69.82 | 71.53 | 69.82 | 71.25 | 2 431 803 | 0 |
05.06.2024 | 69.02 | 69.88 | 68.16 | 69.85 | 4 689 752 | 0 |
04.06.2024 | 67.11 | 68.62 | 67.01 | 68.02 | 3 440 378 | 0 |
03.06.2024 | 68.56 | 68.77 | 66.24 | 67.43 | 3 072 402 | 0 |
31.05.2024 | 68.49 | 68.85 | 66.38 | 67.69 | 4 932 388 | 0 |
30.05.2024 | 74.25 | 74.49 | 67.10 | 67.98 | 8 853 999 | 0 |
29.05.2024 | 72.95 | 75.90 | 72.54 | 75.20 | 3 148 674 | 0 |
28.05.2024 | 74.45 | 74.70 | 73.18 | 73.87 | 2 368 998 | 0 |
24.05.2024 | 73.53 | 74.29 | 72.74 | 74.19 | 1 745 322 | 0 |
23.05.2024 | 76.04 | 76.35 | 73.47 | 73.62 | 2 302 625 | 0 |
22.05.2024 | 74.45 | 75.70 | 73.55 | 74.98 | 2 064 706 | 0 |
21.05.2024 | 74.63 | 75.25 | 73.90 | 74.38 | 1 676 563 | 0 |
20.05.2024 | 75.56 | 75.62 | 74.12 | 75.62 | 1 948 335 | 0 |
17.05.2024 | 74.98 | 76.25 | 74.61 | 75.23 | 2 556 851 | 0 |
16.05.2024 | 74.25 | 76.17 | 73.47 | 75.14 | 3 041 446 | 0 |
15.05.2024 | 74.53 | 74.82 | 73.97 | 74.25 | 2 733 431 | 0 |
14.05.2024 | 73.61 | 74.32 | 72.94 | 73.35 | 1 917 424 | 0 |
13.05.2024 | 72.24 | 73.65 | 71.93 | 73.57 | 2 310 145 | 0 |
10.05.2024 | 73.68 | 73.78 | 71.77 | 71.92 | 2 949 349 | 0 |
09.05.2024 | 72.53 | 74.29 | 72.40 | 73.34 | 2 502 101 | 0 |
08.05.2024 | 73.34 | 73.75 | 72.08 | 72.45 | 3 166 947 | 0 |
07.05.2024 | 74.74 | 75.09 | 73.01 | 74.13 | 4 123 673 | 0 |
06.05.2024 | 74.70 | 75.90 | 73.84 | 74.30 | 6 581 403 | 0 |
03.05.2024 | 78.23 | 78.92 | 72.68 | 74.40 | 18 650 548 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus