La bourse est fermée

SentinelOne, Inc. (S)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
27,76-0,41 (-1,44 %)
À partir de 03:38PM EST. Marché ouvert.
Durée:
01 mars 2023 - 01 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mars 202428,2528,2627,1927,7627,763 240 869
29 févr. 202428,6629,1727,8828,1728,174 890 600
28 févr. 202428,3628,9728,0328,2228,225 363 900
27 févr. 202428,2528,7128,1128,5028,502 634 800
26 févr. 202427,2528,2527,0128,0228,023 887 600
23 févr. 202426,6727,4826,5627,2227,224 255 500
22 févr. 202426,6426,8825,9726,3526,354 741 700
21 févr. 202426,0027,0525,3425,6025,6010 882 700
20 févr. 202429,2229,4928,6029,1529,154 309 300
16 févr. 202429,7930,0229,0629,5229,524 223 600
15 févr. 202430,3030,3629,7330,0030,004 310 900
14 févr. 202430,0630,7629,6530,0030,007 190 300
13 févr. 202428,0029,4726,7828,9928,997 025 300
12 févr. 202429,5330,3229,3129,7029,705 581 800
09 févr. 202430,0030,2229,4829,7029,706 104 200
08 févr. 202428,1429,3028,1229,0429,044 834 000
07 févr. 202428,2028,8028,0228,2428,246 416 100
06 févr. 202427,6027,8026,5327,4627,464 120 400
05 févr. 202427,2627,7726,6227,5627,563 573 000
02 févr. 202427,3328,3027,0427,5527,556 204 900
01 févr. 202427,1227,5826,4127,4927,494 334 800
31 janv. 202427,2627,6926,7126,8026,804 667 900
30 janv. 202428,5028,6327,1327,6227,626 223 200
29 janv. 202428,0428,3126,9328,1828,187 978 700
26 janv. 202425,6726,5225,5626,3426,343 207 200
25 janv. 202426,2226,4025,4225,7625,762 881 000
24 janv. 202426,8327,0525,6925,8625,864 515 600
23 janv. 202426,5527,2126,3026,5526,554 849 500
22 janv. 202427,1527,6425,7626,2926,298 687 900
19 janv. 202424,8925,0724,3324,8424,844 858 100
18 janv. 202425,2225,3924,4424,7224,724 299 000
17 janv. 202424,3524,5623,3824,5324,533 974 300
16 janv. 202425,0025,3124,6424,8024,804 963 000
12 janv. 202424,2625,5624,2025,3325,338 258 400
11 janv. 202424,5324,8524,1624,3024,305 617 700
10 janv. 202424,2924,7924,1124,5324,538 708 100
09 janv. 202423,0024,1822,8224,1624,1610 417 400
08 janv. 202423,7024,1023,4023,4623,465 390 400
05 janv. 202423,2523,8223,1823,6723,675 889 800
04 janv. 202423,7924,1423,3823,5023,507 272 900
03 janv. 202425,1025,3223,8023,8123,819 488 300
02 janv. 202426,5126,5525,0825,8725,877 183 700
29 déc. 202327,7527,8827,2827,4427,443 292 400
28 déc. 202327,8027,8927,3527,8827,883 501 200
27 déc. 202327,8927,9427,3027,7327,735 573 800
26 déc. 202327,6427,9427,5027,8627,862 895 000
22 déc. 202327,5027,9727,3227,6427,644 016 300
21 déc. 202327,0627,5726,7927,5627,564 833 500
20 déc. 202327,3627,8626,3726,5026,506 217 200
19 déc. 202326,8227,6526,7527,4827,486 536 600
18 déc. 202326,1227,0426,1026,7326,735 817 000
15 déc. 202326,2426,9525,8726,3626,3612 141 000
14 déc. 202326,5527,1925,3125,8325,8311 406 400
13 déc. 202325,4326,3924,7625,9125,917 803 400
12 déc. 202324,4626,1224,0825,4025,4010 712 000
11 déc. 202324,0024,8923,8424,5124,518 212 900
08 déc. 202322,8124,5522,5224,0024,0011 581 200
07 déc. 202322,9123,5021,8723,4223,4213 908 600
06 déc. 202322,8824,3922,3023,3223,3225 909 000
05 déc. 202320,4020,4319,6520,0020,0012 737 600
04 déc. 202319,6320,2519,4120,2420,2410 546 500
01 déc. 202318,9719,8518,9719,8319,836 326 500
30 nov. 202319,1819,2918,5519,0919,094 385 500
29 nov. 202317,8919,2017,8919,0919,098 096 600
28 nov. 202317,6317,8417,0717,7417,743 720 100
27 nov. 202317,7417,9017,6417,7717,773 811 100
24 nov. 202317,4817,9417,4117,9217,922 098 300
22 nov. 202317,5117,7517,2217,4917,493 562 300
21 nov. 202317,1817,3816,7917,3317,334 078 100
20 nov. 202317,1617,6517,1617,4117,413 485 900
17 nov. 202316,9017,2916,7617,1817,182 753 500
16 nov. 202316,9917,0016,4116,8316,835 453 900
15 nov. 202317,2817,8917,0317,3417,345 298 800
14 nov. 202316,7217,2216,6417,1317,136 976 900
13 nov. 202315,6816,0515,5016,0516,053 004 800
10 nov. 202315,1915,7015,1215,6815,683 519 100
09 nov. 202315,7715,8015,2715,2915,293 052 200
08 nov. 202315,9516,1315,5715,6415,643 644 600
07 nov. 202315,8816,5815,6215,9415,945 348 700
06 nov. 202316,1916,4015,3215,4815,484 620 900
03 nov. 202315,2116,5015,2116,1116,115 788 200
02 nov. 202316,0716,1615,1315,1515,157 619 200
01 nov. 202315,6815,8315,1415,5615,563 962 200
31 oct. 202315,3615,8615,2315,6315,633 188 500
30 oct. 202315,5915,6115,0615,3215,323 065 200
27 oct. 202315,6615,7815,2815,3215,322 521 200
26 oct. 202315,3915,6515,1615,3315,332 805 800
25 oct. 202316,1216,2615,3115,4115,413 147 000
24 oct. 202316,2516,8316,0216,3016,305 026 500
23 oct. 202315,6616,1415,3916,0516,052 885 600
20 oct. 202316,5816,5915,6515,9815,985 615 000
19 oct. 202317,0217,1616,6316,6516,653 181 900
18 oct. 202317,4317,6016,8116,8816,884 509 800
17 oct. 202317,1017,9317,0217,5517,556 737 400
16 oct. 202316,6017,4316,5417,3417,345 313 700
13 oct. 202316,7616,8316,2416,5016,505 022 600
12 oct. 202317,3417,3616,4716,8616,863 489 100
11 oct. 202317,2017,5617,1117,2817,283 186 800
10 oct. 202316,9517,4016,9317,0517,054 557 200
09 oct. 202316,1716,9516,0216,8216,824 538 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...