ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

C2RW34 Crowdstrike Holdings Inc

93.85
-2.05 (-2.14%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

C2RW34 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 93.85 -2.05 -2.14% 95.90 95.90 93.10 3,959
13 Jun 2024 95.90 1.00 1.05% 93.00 95.90 93.00 219
12 Jun 2024 94.90 1.20 1.28% 94.00 95.49 93.44 7,970
11 Jun 2024 93.70 2.26 2.47% 91.43 93.70 90.99 23,665
10 Jun 2024 91.44 7.34 8.73% 92.71 93.74 91.44 3,347
07 Jun 2024 84.10 3.10 3.83% 81.52 84.10 81.52 518
06 Jun 2024 81.00 -1.46 -1.77% 81.60 83.10 81.00 1,306
05 Jun 2024 82.46 7.47 9.96% 82.45 82.46 76.93 3,832
04 Jun 2024 74.99 1.70 2.32% 75.00 75.00 73.04 17,699
03 Jun 2024 73.29 -1.05 -1.41% 74.49 74.49 72.80 1,607
31 May 2024 74.34 -8.16 -9.89% 79.00 79.00 73.60 9,068
29 May 2024 82.50 0.98 1.20% 80.56 83.25 80.56 5,452
28 May 2024 81.52 -1.58 -1.90% 84.04 84.04 81.20 2,389
27 May 2024 83.10 -0.26 -0.31% 84.00 84.00 83.10 223
24 May 2024 83.36 3.17 3.95% 80.48 83.92 80.48 4,656
23 May 2024 80.19 -0.53 -0.66% 81.85 81.85 80.19 169
22 May 2024 80.72 -0.80 -0.98% 82.00 82.64 80.72 926
21 May 2024 81.52 0.29 0.36% 80.40 81.92 79.52 26,058
20 May 2024 81.23 1.23 1.54% 81.00 81.23 80.05 1,268
17 May 2024 80.00 0.90 1.14% 80.40 80.40 80.00 14
16 May 2024 79.10 -1.38 -1.71% 79.98 80.00 79.10 610
15 May 2024 80.48 3.38 4.38% 77.36 80.48 77.36 711
14 May 2024 77.10 2.77 3.73% 75.67 77.10 75.67 282
13 May 2024 74.33 -0.44 -0.59% 74.75 74.75 74.33 1,688
10 May 2024 74.77 0.50 0.67% 75.34 75.50 74.77 17,534
09 May 2024 74.27 1.80 2.48% 74.20 74.27 73.99 376
08 May 2024 72.47 0.07 0.10% 72.22 73.82 72.22 178
07 May 2024 72.40 -0.61 -0.84% 72.75 73.44 72.40 537
06 May 2024 73.01 0.72 1.00% 71.05 73.29 70.77 1,335
03 May 2024 72.29 -0.20 -0.28% 70.99 72.29 69.42 71,206
02 May 2024 72.49 2.84 4.08% 71.30 72.50 70.49 3,688
30 Abr 2024 69.65 -0.91 -1.29% 71.00 71.00 69.42 976
29 Abr 2024 70.56 -0.28 -0.40% 71.31 72.11 70.56 1,050
26 Abr 2024 70.84 0.77 1.10% 70.84 70.91 70.42 165
25 Abr 2024 70.07 0.42 0.60% 68.50 70.07 68.50 329
24 Abr 2024 69.65 -0.91 -1.29% 69.66 69.93 69.44 189
23 Abr 2024 70.56 2.45 3.60% 69.21 70.56 69.00 1,239
22 Abr 2024 68.11 1.05 1.57% 67.83 68.67 66.60 1,536
19 Abr 2024 67.06 -3.08 -4.39% 69.22 69.22 66.44 433
18 Abr 2024 70.14 0.19 0.27% 69.88 70.84 69.50 170
17 Abr 2024 69.95 -1.52 -2.13% 70.64 70.87 69.86 1,081
16 Abr 2024 71.47 0.70 0.99% 71.53 72.05 71.33 688
15 Abr 2024 70.77 -0.98 -1.37% 73.20 73.20 70.28 5,863
12 Abr 2024 71.75 -1.54 -2.10% 73.29 73.29 71.75 899
11 Abr 2024 73.29 1.19 1.65% 72.32 73.36 72.00 1,412
10 Abr 2024 72.10 1.12 1.58% 70.00 72.10 70.00 848
09 Abr 2024 70.98 -0.47 -0.66% 71.00 71.00 70.41 756
08 Abr 2024 71.45 -1.21 -1.67% 71.45 71.46 71.45 810
05 Abr 2024 72.66 1.33 1.86% 71.40 73.15 71.40 23,795
04 Abr 2024 71.33 -1.75 -2.39% 73.92 74.41 70.98 8,106
03 Abr 2024 73.08 -0.14 -0.19% 73.57 74.20 73.08 869
02 Abr 2024 73.22 0.21 0.29% 72.84 73.22 71.80 770
01 Abr 2024 73.01 -0.19 -0.26% 72.84 73.29 72.84 469
28 Mar 2024 73.20 -0.09 -0.12% 73.54 73.54 73.00 579
27 Mar 2024 73.29 -1.36 -1.82% 74.75 75.43 73.29 242
26 Mar 2024 74.65 0.90 1.22% 73.88 74.74 73.88 271
25 Mar 2024 73.75 -0.73 -0.98% 74.48 74.48 73.71 522
22 Mar 2024 74.48 0.00 0.00% 74.83 74.83 73.36 684
21 Mar 2024 74.48 0.28 0.38% 72.90 75.43 72.90 1,280
20 Mar 2024 74.20 0.99 1.35% 73.71 74.27 73.05 1,911
19 Mar 2024 73.21 -0.30 -0.41% 73.51 73.51 71.50 4,830
18 Mar 2024 73.51 1.48 2.05% 72.80 73.57 72.24 2,228

Su Consulta Reciente

Delayed Upgrade Clock