Mexico - Delayed Quote MXN
Cloudflare, Inc. (NET.MX)
At close: November 15 at 11:50 AM CST
Currency in MXN Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 295 |
| Nov 14, 2024 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | - |
| Nov 13, 2024 | 2,000.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,990.00 | 188 |
| Nov 12, 2024 | 1,914.13 | 1,914.13 | 1,914.13 | 1,914.13 | 1,914.13 | - |
| Nov 11, 2024 | 1,914.13 | 1,914.13 | 1,914.13 | 1,914.13 | 1,914.13 | 185 |
| Nov 8, 2024 | 1,797.00 | 1,825.00 | 1,780.00 | 1,825.00 | 1,825.00 | 187 |
| Nov 7, 2024 | 1,887.00 | 1,887.00 | 1,847.61 | 1,847.61 | 1,847.61 | 270 |
| Nov 6, 2024 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | - |
| Nov 5, 2024 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | - |
| Nov 4, 2024 | 1,746.00 | 1,748.00 | 1,746.00 | 1,748.00 | 1,748.00 | 67 |
| Nov 1, 2024 | 1,765.00 | 1,769.91 | 1,765.00 | 1,769.91 | 1,769.91 | 69 |
| Oct 31, 2024 | 1,798.89 | 1,798.89 | 1,798.89 | 1,798.89 | 1,798.89 | - |
| Oct 30, 2024 | 1,798.89 | 1,798.89 | 1,798.89 | 1,798.89 | 1,798.89 | - |
| Oct 29, 2024 | 1,798.89 | 1,798.89 | 1,798.89 | 1,798.89 | 1,798.89 | 171 |
| Oct 28, 2024 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | - |
| Oct 25, 2024 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | - |
| Oct 24, 2024 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | - |
| Oct 23, 2024 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | - |
| Oct 22, 2024 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | - |
| Oct 21, 2024 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 124 |
| Oct 18, 2024 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | - |
| Oct 17, 2024 | 1,810.00 | 1,810.00 | 1,805.00 | 1,805.00 | 1,805.00 | 320 |
| Oct 16, 2024 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 5 |
| Oct 15, 2024 | 1,800.29 | 1,800.29 | 1,800.29 | 1,800.29 | 1,800.29 | - |
| Oct 14, 2024 | 1,800.29 | 1,800.29 | 1,800.29 | 1,800.29 | 1,800.29 | - |
| Oct 11, 2024 | 1,800.29 | 1,800.29 | 1,800.29 | 1,800.29 | 1,800.29 | 57 |
| Oct 10, 2024 | 1,760.00 | 1,810.00 | 1,760.00 | 1,810.00 | 1,810.00 | 8,861 |
| Oct 9, 2024 | 1,630.00 | 1,645.00 | 1,630.00 | 1,644.93 | 1,644.93 | 363 |
| Oct 8, 2024 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 53 |
| Oct 7, 2024 | 1,550.01 | 1,550.01 | 1,550.01 | 1,550.01 | 1,550.01 | 643 |
| Oct 4, 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 29 |
| Oct 3, 2024 | 1,590.99 | 1,590.99 | 1,536.11 | 1,536.11 | 1,536.11 | 87 |
| Oct 2, 2024 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | - |
| Sep 30, 2024 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | - |
| Sep 27, 2024 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | - |
| Sep 26, 2024 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 101 |
| Sep 25, 2024 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | - |
| Sep 24, 2024 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 114 |
| Sep 23, 2024 | 1,625.00 | 1,673.00 | 1,625.00 | 1,657.00 | 1,657.00 | 9,216 |
| Sep 20, 2024 | 1,580.00 | 1,600.00 | 1,580.00 | 1,595.00 | 1,595.00 | 147 |
| Sep 19, 2024 | 1,540.00 | 1,580.00 | 1,540.00 | 1,580.00 | 1,580.00 | 731 |
| Sep 18, 2024 | 1,520.29 | 1,520.29 | 1,520.29 | 1,520.29 | 1,520.29 | - |
| Sep 17, 2024 | 1,520.29 | 1,520.29 | 1,520.29 | 1,520.29 | 1,520.29 | 15 |
| Sep 13, 2024 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 50 |
| Sep 12, 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - |
| Sep 11, 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 6 |
| Sep 10, 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 5 |
| Sep 9, 2024 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 24 |
| Sep 6, 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 18 |
| Sep 5, 2024 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | - |
| Sep 4, 2024 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | - |
| Sep 3, 2024 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 95 |
| Sep 2, 2024 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | - |
| Aug 30, 2024 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 20 |
| Aug 29, 2024 | 1,605.00 | 1,635.00 | 1,605.00 | 1,635.00 | 1,635.00 | 72 |
| Aug 28, 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - |
| Aug 27, 2024 | 1,608.00 | 1,620.00 | 1,608.00 | 1,620.00 | 1,620.00 | 101 |
| Aug 26, 2024 | 1,549.81 | 1,549.81 | 1,549.81 | 1,549.81 | 1,549.81 | 140 |
| Aug 23, 2024 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 40 |
| Aug 22, 2024 | 1,560.41 | 1,572.00 | 1,560.41 | 1,572.00 | 1,572.00 | 550 |
| Aug 21, 2024 | 1,529.25 | 1,529.25 | 1,529.25 | 1,529.25 | 1,529.25 | - |
| Aug 20, 2024 | 1,529.25 | 1,529.25 | 1,529.25 | 1,529.25 | 1,529.25 | - |
| Aug 19, 2024 | 1,529.25 | 1,529.25 | 1,529.25 | 1,529.25 | 1,529.25 | - |
| Aug 16, 2024 | 1,529.25 | 1,529.25 | 1,529.25 | 1,529.25 | 1,529.25 | 125 |
| Aug 15, 2024 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 300 |
| Aug 14, 2024 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | - |
| Aug 13, 2024 | 1,514.00 | 1,545.00 | 1,514.00 | 1,545.00 | 1,545.00 | 4,409 |
| Aug 12, 2024 | 1,460.00 | 1,513.59 | 1,460.00 | 1,513.59 | 1,513.59 | 56 |
| Aug 9, 2024 | 1,468.00 | 1,471.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,968 |
| Aug 8, 2024 | 1,472.79 | 1,502.00 | 1,472.79 | 1,502.00 | 1,502.00 | 24 |
| Aug 7, 2024 | 1,502.01 | 1,502.01 | 1,502.01 | 1,502.01 | 1,502.01 | 10 |
| Aug 6, 2024 | 1,508.80 | 1,508.80 | 1,508.80 | 1,508.80 | 1,508.80 | 8 |
| Aug 5, 2024 | 1,425.00 | 1,510.61 | 1,397.00 | 1,510.61 | 1,510.61 | 133 |
| Aug 2, 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - |
| Aug 1, 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 70 |
| Jul 31, 2024 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | - |
| Jul 30, 2024 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | - |
| Jul 29, 2024 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | - |
| Jul 26, 2024 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 9 |
| Jul 25, 2024 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | - |
| Jul 24, 2024 | 1,415.00 | 1,415.00 | 1,401.00 | 1,401.00 | 1,401.00 | 57 |
| Jul 23, 2024 | 1,436.51 | 1,500.00 | 1,436.51 | 1,500.00 | 1,500.00 | 99 |
| Jul 22, 2024 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | - |
| Jul 19, 2024 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | - |
| Jul 18, 2024 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | - |
| Jul 17, 2024 | 1,435.00 | 1,435.00 | 1,431.00 | 1,431.00 | 1,431.00 | 46 |
| Jul 16, 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | - |
| Jul 15, 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | - |
| Jul 12, 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 29 |
| Jul 11, 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 13 |
| Jul 10, 2024 | 1,406.21 | 1,406.21 | 1,406.21 | 1,406.21 | 1,406.21 | 30 |
| Jul 9, 2024 | 1,482.00 | 1,482.00 | 1,480.00 | 1,480.00 | 1,480.00 | 15 |
| Jul 8, 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 13 |
| Jul 5, 2024 | 1,572.49 | 1,572.49 | 1,572.49 | 1,572.49 | 1,572.49 | 10 |
| Jul 4, 2024 | 1,572.49 | 1,572.49 | 1,572.49 | 1,572.49 | 1,572.49 | - |
| Jul 3, 2024 | 1,572.49 | 1,572.49 | 1,572.49 | 1,572.49 | 1,572.49 | - |
| Jul 2, 2024 | 1,572.49 | 1,572.49 | 1,572.49 | 1,572.49 | 1,572.49 | 11 |
| Jul 1, 2024 | 1,534.00 | 1,535.00 | 1,534.00 | 1,535.00 | 1,535.00 | 33 |
| Jun 28, 2024 | 1,506.03 | 1,506.03 | 1,506.03 | 1,506.03 | 1,506.03 | - |
| Jun 27, 2024 | 1,495.00 | 1,506.03 | 1,495.00 | 1,506.03 | 1,506.03 | 557 |
| Jun 26, 2024 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 7 |
| Jun 25, 2024 | 1,446.63 | 1,446.63 | 1,446.63 | 1,446.63 | 1,446.63 | 55 |
| Jun 24, 2024 | 1,436.49 | 1,436.49 | 1,436.49 | 1,436.49 | 1,436.49 | 32 |
| Jun 21, 2024 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | - |
| Jun 20, 2024 | 1,459.00 | 1,461.00 | 1,459.00 | 1,461.00 | 1,461.00 | 235 |
| Jun 19, 2024 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | - |
| Jun 18, 2024 | 1,440.00 | 1,460.00 | 1,440.00 | 1,459.00 | 1,459.00 | 2,433 |
| Jun 17, 2024 | 1,410.00 | 1,442.00 | 1,410.00 | 1,441.47 | 1,441.47 | 2,736 |
| Jun 14, 2024 | 1,393.00 | 1,393.00 | 1,372.00 | 1,385.00 | 1,385.00 | 3,403 |
| Jun 13, 2024 | 1,422.00 | 1,422.00 | 1,395.00 | 1,395.00 | 1,395.00 | 17 |
| Jun 12, 2024 | 1,415.00 | 1,417.00 | 1,415.00 | 1,416.99 | 1,416.99 | 101 |
| Jun 11, 2024 | 1,300.01 | 1,329.00 | 1,300.01 | 1,329.00 | 1,329.00 | 20 |
| Jun 10, 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 9 |
| Jun 7, 2024 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | - |
| Jun 6, 2024 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 21 |
| Jun 5, 2024 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 261 |
| Jun 4, 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | - |
| Jun 3, 2024 | 1,175.00 | 1,190.00 | 1,175.00 | 1,190.00 | 1,190.00 | 43 |
| May 31, 2024 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | - |
| May 30, 2024 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | - |
| May 29, 2024 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | - |
| May 28, 2024 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | - |
| May 27, 2024 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | - |
| May 24, 2024 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 37 |
| May 23, 2024 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 27 |
| May 22, 2024 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | - |
| May 21, 2024 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 10 |
| May 20, 2024 | 1,254.04 | 1,254.04 | 1,254.04 | 1,254.04 | 1,254.04 | - |
| May 17, 2024 | 1,254.04 | 1,254.04 | 1,254.04 | 1,254.04 | 1,254.04 | 25 |
| May 16, 2024 | 1,230.00 | 1,265.00 | 1,230.00 | 1,265.00 | 1,265.00 | 348 |
| May 15, 2024 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 9 |
| May 14, 2024 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 84 |
| May 13, 2024 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 5 |
| May 10, 2024 | 1,258.00 | 1,258.00 | 1,239.99 | 1,239.99 | 1,239.99 | 288 |
| May 9, 2024 | 1,258.28 | 1,258.28 | 1,258.28 | 1,258.28 | 1,258.28 | - |
| May 8, 2024 | 1,258.28 | 1,258.28 | 1,258.28 | 1,258.28 | 1,258.28 | - |
| May 7, 2024 | 1,258.28 | 1,258.28 | 1,258.28 | 1,258.28 | 1,258.28 | - |
| May 6, 2024 | 1,260.00 | 1,266.00 | 1,250.00 | 1,258.28 | 1,258.28 | 1,487 |
| May 3, 2024 | 1,257.30 | 1,257.30 | 1,257.30 | 1,257.30 | 1,257.30 | 29 |
| May 2, 2024 | 1,535.99 | 1,535.99 | 1,500.00 | 1,500.82 | 1,500.82 | 114 |
| Apr 30, 2024 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | - |
| Apr 29, 2024 | 1,540.00 | 1,540.00 | 1,515.00 | 1,515.00 | 1,515.00 | 445 |
| Apr 26, 2024 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 7 |
| Apr 25, 2024 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | - |
| Apr 24, 2024 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | - |
| Apr 23, 2024 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | - |
| Apr 22, 2024 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | - |
| Apr 19, 2024 | 1,484.00 | 1,484.00 | 1,440.00 | 1,440.00 | 1,440.00 | 262 |
| Apr 18, 2024 | 1,508.85 | 1,508.85 | 1,508.85 | 1,508.85 | 1,508.85 | - |
| Apr 17, 2024 | 1,508.85 | 1,508.85 | 1,508.85 | 1,508.85 | 1,508.85 | 39 |
| Apr 16, 2024 | 1,569.65 | 1,569.65 | 1,569.65 | 1,569.65 | 1,569.65 | - |
| Apr 15, 2024 | 1,569.65 | 1,569.65 | 1,569.65 | 1,569.65 | 1,569.65 | - |
| Apr 12, 2024 | 1,569.65 | 1,569.65 | 1,569.65 | 1,569.65 | 1,569.65 | - |
| Apr 11, 2024 | 1,569.65 | 1,569.65 | 1,569.65 | 1,569.65 | 1,569.65 | - |
| Apr 10, 2024 | 1,569.65 | 1,569.65 | 1,569.65 | 1,569.65 | 1,569.65 | 1,045 |
| Apr 9, 2024 | 1,586.35 | 1,586.35 | 1,586.35 | 1,586.35 | 1,586.35 | - |
| Apr 8, 2024 | 1,586.35 | 1,586.35 | 1,586.35 | 1,586.35 | 1,586.35 | - |
| Apr 5, 2024 | 1,586.35 | 1,586.35 | 1,586.35 | 1,586.35 | 1,586.35 | 397 |
| Apr 4, 2024 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | - |
| Apr 3, 2024 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | - |
| Apr 2, 2024 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 80 |
| Apr 1, 2024 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 500 |
| Mar 27, 2024 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 14 |
| Mar 26, 2024 | 1,659.31 | 1,659.31 | 1,659.31 | 1,659.31 | 1,659.31 | 94 |
| Mar 25, 2024 | 1,594.21 | 1,594.21 | 1,594.21 | 1,594.21 | 1,594.21 | 10 |
| Mar 22, 2024 | 1,594.21 | 1,594.21 | 1,594.21 | 1,594.21 | 1,594.21 | - |
| Mar 21, 2024 | 1,594.21 | 1,594.21 | 1,594.21 | 1,594.21 | 1,594.21 | - |
| Mar 20, 2024 | 1,594.21 | 1,594.21 | 1,594.21 | 1,594.21 | 1,594.21 | - |
| Mar 19, 2024 | 1,594.21 | 1,594.21 | 1,594.21 | 1,594.21 | 1,594.21 | 161 |
| Mar 15, 2024 | 1,533.00 | 1,533.00 | 1,527.00 | 1,527.00 | 1,527.00 | 126 |
| Mar 14, 2024 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 20 |
| Mar 13, 2024 | 1,617.25 | 1,617.25 | 1,617.25 | 1,617.25 | 1,617.25 | - |
| Mar 12, 2024 | 1,617.25 | 1,617.25 | 1,617.25 | 1,617.25 | 1,617.25 | - |
| Mar 11, 2024 | 1,617.25 | 1,617.25 | 1,617.25 | 1,617.25 | 1,617.25 | 133 |
| Mar 8, 2024 | 1,681.41 | 1,681.41 | 1,681.41 | 1,681.41 | 1,681.41 | - |
| Mar 7, 2024 | 1,681.41 | 1,681.41 | 1,681.41 | 1,681.41 | 1,681.41 | 10 |
| Mar 6, 2024 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | - |
| Mar 5, 2024 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 8 |
| Mar 4, 2024 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 32 |
| Mar 1, 2024 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | - |
| Feb 29, 2024 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 26 |
| Feb 28, 2024 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 25 |
| Feb 27, 2024 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - |
| Feb 26, 2024 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - |
| Feb 23, 2024 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 11 |
| Feb 22, 2024 | 1,677.79 | 1,700.00 | 1,677.79 | 1,700.00 | 1,700.00 | 36 |
| Feb 21, 2024 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | - |
| Feb 20, 2024 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | - |
| Feb 19, 2024 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | - |
| Feb 16, 2024 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | - |
| Feb 15, 2024 | 1,774.00 | 1,820.00 | 1,774.00 | 1,820.00 | 1,820.00 | 21 |
| Feb 14, 2024 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | - |
| Feb 13, 2024 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | - |
| Feb 12, 2024 | 1,815.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,820.00 | 128 |
| Feb 9, 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - |
| Feb 8, 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - |
| Feb 7, 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 78 |
| Feb 6, 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - |
| Feb 2, 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - |
| Feb 1, 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - |
| Jan 31, 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - |
| Jan 30, 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - |
| Jan 29, 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - |
| Jan 26, 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - |
| Jan 25, 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - |
| Jan 24, 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - |
| Jan 23, 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 149 |
| Jan 22, 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 20 |
| Jan 19, 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - |
| Jan 18, 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - |
| Jan 17, 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - |
| Jan 16, 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - |
| Jan 15, 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - |
| Jan 12, 2024 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - |
| Jan 11, 2024 | 1,344.85 | 1,350.00 | 1,344.85 | 1,350.00 | 1,350.00 | 45 |
| Jan 10, 2024 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - |
| Jan 9, 2024 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - |
| Jan 8, 2024 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - |
| Jan 5, 2024 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - |
| Jan 4, 2024 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - |
| Jan 3, 2024 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - |
| Jan 2, 2024 | 1,355.00 | 1,370.00 | 1,348.00 | 1,370.00 | 1,370.00 | 108 |
| Dec 29, 2023 | 1,436.12 | 1,436.12 | 1,436.12 | 1,436.12 | 1,436.12 | - |
| Dec 28, 2023 | 1,434.00 | 1,437.80 | 1,434.00 | 1,436.12 | 1,436.12 | 78 |
| Dec 27, 2023 | 1,429.60 | 1,429.60 | 1,429.60 | 1,429.60 | 1,429.60 | - |
| Dec 26, 2023 | 1,429.60 | 1,429.60 | 1,429.60 | 1,429.60 | 1,429.60 | - |
| Dec 22, 2023 | 1,429.60 | 1,429.60 | 1,429.60 | 1,429.60 | 1,429.60 | 28 |
| Dec 21, 2023 | 1,430.00 | 1,437.00 | 1,430.00 | 1,437.00 | 1,437.00 | 89 |
| Dec 20, 2023 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 6 |
| Dec 19, 2023 | 1,470.01 | 1,470.01 | 1,470.01 | 1,470.01 | 1,470.01 | - |
| Dec 18, 2023 | 1,470.01 | 1,470.01 | 1,470.01 | 1,470.01 | 1,470.01 | - |
| Dec 15, 2023 | 1,470.01 | 1,470.01 | 1,470.01 | 1,470.01 | 1,470.01 | 6 |
| Dec 14, 2023 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - |
| Dec 13, 2023 | 1,380.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,400.00 | 17 |
| Dec 11, 2023 | 1,374.00 | 1,374.00 | 1,369.39 | 1,369.39 | 1,369.39 | 102 |
| Dec 8, 2023 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | - |
| Dec 7, 2023 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | - |
| Dec 6, 2023 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | - |
| Dec 5, 2023 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 8 |
| Dec 4, 2023 | 1,393.89 | 1,393.89 | 1,393.22 | 1,393.22 | 1,393.22 | 455 |
| Dec 1, 2023 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 6 |
| Nov 30, 2023 | 1,365.00 | 1,370.00 | 1,365.00 | 1,370.00 | 1,370.00 | 10 |
| Nov 29, 2023 | 1,340.00 | 1,359.03 | 1,340.00 | 1,359.03 | 1,359.03 | 564 |
| Nov 28, 2023 | 1,231.21 | 1,231.21 | 1,231.21 | 1,231.21 | 1,231.21 | - |
| Nov 27, 2023 | 1,231.21 | 1,231.21 | 1,231.21 | 1,231.21 | 1,231.21 | - |
| Nov 24, 2023 | 1,231.21 | 1,231.21 | 1,231.21 | 1,231.21 | 1,231.21 | - |
| Nov 23, 2023 | 1,231.21 | 1,231.21 | 1,231.21 | 1,231.21 | 1,231.21 | - |
| Nov 22, 2023 | 1,246.41 | 1,246.41 | 1,231.21 | 1,231.21 | 1,231.21 | 100 |
| Nov 21, 2023 | 1,245.07 | 1,245.07 | 1,245.07 | 1,245.07 | 1,245.07 | - |
| Nov 17, 2023 | 1,245.07 | 1,245.07 | 1,245.07 | 1,245.07 | 1,245.07 | 9 |
| Nov 16, 2023 | 1,245.25 | 1,245.25 | 1,245.25 | 1,245.25 | 1,245.25 | - |
| Nov 15, 2023 | 1,235.00 | 1,245.25 | 1,235.00 | 1,245.25 | 1,245.25 | 126 |
Related Tickers
FNX.L Fonix Plc
235.50
-0.21%
45C.MU CrowdStrike Holdings Inc
320.15
-2.87%
PTX.DU Palantir Technologies Inc
60.54
+7.21%
BKKT Bakkt Holdings, Inc.
11.32
-6.52%
S SentinelOne, Inc.
26.11
-4.57%
TOST Toast, Inc.
40.60
+0.59%
ZS Zscaler, Inc.
201.47
-3.37%
FTNT Fortinet, Inc.
94.20
-0.28%
PANW Palo Alto Networks, Inc.
387.00
-1.87%
SQ Block, Inc.
84.30
+1.05%