XNYS
Datos históricos de Cloudflare, Inc.
Cloudflare, Inc. · NET
$360.97
▲ +0.04 (+0.01%)
Última operación · 10/10/2026, 17:17:38 UTC
- Variación en el periodo
- +68.8%
- Máximo
- US$370.35
- 6 de octubre de 2026
- Mínimo
- US$158.83
- 23 de febrero de 2026
- Volumen medio diario
- 3.76 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 345.11 | 363.21 | 343.34 | 360.93 | +5.57% | 2.62 M |
| 8 oct 2026 | 340.02 | 349.78 | 337.00 | 341.89 | −0.31% | 2.44 M |
| 7 oct 2026 | 353.04 | 353.04 | 341.78 | 342.97 | −3.39% | 2.33 M |
| 6 oct 2026 | 364.70 | 370.35 | 354.25 | 355.01 | −1.25% | 2.59 M |
| 5 oct 2026 | 351.13 | 366.13 | 348.57 | 359.49 | +2.99% | 3.17 M |
| 2 oct 2026 | 351.80 | 354.58 | 344.51 | 349.07 | −0.55% | 2.84 M |
| 1 oct 2026 | 350.01 | 353.84 | 342.11 | 351.00 | +1.07% | 2.78 M |
| 30 sep 2026 | 351.00 | 357.64 | 346.15 | 347.28 | −1.41% | 2.59 M |
| 29 sep 2026 | 351.92 | 356.72 | 348.01 | 352.26 | −0.49% | 2.16 M |
| 28 sep 2026 | 339.25 | 357.00 | 338.67 | 353.99 | +1.42% | 2.83 M |
| 25 sep 2026 | 360.80 | 364.00 | 344.27 | 349.02 | −2.73% | 3.17 M |
| 24 sep 2026 | 349.80 | 367.43 | 347.88 | 358.82 | +1.84% | 3.16 M |
| 23 sep 2026 | 355.40 | 364.23 | 351.00 | 352.33 | −0.19% | 2.92 M |
| 22 sep 2026 | 352.46 | 357.10 | 345.30 | 353.00 | +0.38% | 3.32 M |
| 21 sep 2026 | 327.00 | 352.45 | 321.85 | 351.67 | +8.67% | 3.89 M |
| 18 sep 2026 | 338.00 | 338.00 | 313.50 | 323.60 | −3.10% | 4.55 M |
| 17 sep 2026 | 320.59 | 336.90 | 318.00 | 333.94 | +2.86% | 3.03 M |
| 16 sep 2026 | 324.02 | 334.58 | 321.14 | 324.65 | −0.79% | 2.35 M |
| 15 sep 2026 | 322.12 | 334.60 | 320.50 | 327.23 | −0.95% | 3.19 M |
| 14 sep 2026 | 313.02 | 334.60 | 309.00 | 330.36 | +7.77% | 4.4 M |
| 11 sep 2026 | 312.81 | 315.98 | 302.88 | 306.53 | −1.49% | 2.44 M |
| 10 sep 2026 | 313.35 | 319.43 | 307.41 | 311.17 | −0.96% | 3.67 M |
| 9 sep 2026 | 295.50 | 317.55 | 292.54 | 314.18 | +10.51% | 4.78 M |
| 8 sep 2026 | 278.12 | 289.00 | 271.72 | 284.30 | +1.93% | 2.41 M |
| 4 sep 2026 | 282.25 | 284.72 | 277.59 | 278.92 | −1.96% | 1.81 M |
| 3 sep 2026 | 279.93 | 286.85 | 275.66 | 284.51 | +4.32% | 2.97 M |
| 2 sep 2026 | 284.08 | 284.95 | 269.30 | 272.74 | −4.47% | 3.35 M |
| 1 sep 2026 | 301.62 | 306.47 | 284.60 | 285.51 | −6.42% | 2.5 M |
| 31 ago 2026 | 299.19 | 309.30 | 296.44 | 305.11 | +1.76% | 3.69 M |
| 28 ago 2026 | 306.21 | 307.50 | 298.02 | 299.84 | −2.72% | 2.55 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.