| wto, 21 kwi 2026, 22:38 CEST, NY 16:38, Londyn 21:38, Tokio 5:38, ^SPX -0.63% | Dane historyczne: Cloudflare Inc (NET.US) | | 21 kwi, 22:02 207.67000 +2.86000 (+1.40%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne NET.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 1658 | 20 kwi 2026 | 199 | 205.255 | 195.2 | 204.81 | +1.90% | +3.82000 | 2,608,837 | | 1657 | 17 kwi 2026 | 199.63 | 201.05 | 193.5 | 200.99 | +1.83% | +3.61000 | 3,635,329 | | 1656 | 16 kwi 2026 | 194.34 | 203.76 | 191.50234 | 197.38 | +3.81% | +7.25000 | 5,330,721 | | 1655 | 15 kwi 2026 | 184.5 | 190.88 | 182 | 190.13 | +6.43% | +11.48000 | 5,285,616 | | 1654 | 14 kwi 2026 | 184.87 | 188.73 | 177.33 | 178.65 | -2.92% | -5.37000 | 4,888,898 | | 1653 | 13 kwi 2026 | 170 | 184.32 | 168.01 | 184.02 | +10.20% | +17.03000 | 6,596,921 | | 1652 | 10 kwi 2026 | 193.21 | 193.6 | 164.05 | 166.99 | -13.50% | -26.06000 | 13,738,428 | | 1651 | 9 kwi 2026 | 211 | 211.485 | 177.74 | 193.05 | -8.62% | -18.20000 | 11,428,321 | | 1650 | 8 kwi 2026 | 225 | 225.13 | 209.2 | 211.25 | -2.33% | -5.04000 | 4,120,462 | | 1649 | 7 kwi 2026 | 211 | 216.34 | 208.13 | 216.29 | +2.13% | +4.51000 | 3,731,112 | | 1648 | 6 kwi 2026 | 210.26 | 214.94 | 207.46 | 211.78 | +0.04% | +0.09000 | 1,986,970 | | 1647 | 2 kwi 2026 | 201.5 | 212.16 | 200.1 | 211.69 | +3.05% | +6.26000 | 2,101,602 | | 1646 | 1 kwi 2026 | 210.67 | 210.86 | 203.24 | 205.43 | -0.44% | -0.91000 | 2,259,397 | | 1645 | 31 mar 2026 | 197 | 206.78 | 194.66 | 206.34 | +6.02% | +11.71000 | 4,159,869 | | 1644 | 30 mar 2026 | 204.5 | 209.5099 | 191.29 | 194.63 | -4.13% | -8.39000 | 3,961,120 | | 1643 | 27 mar 2026 | 205 | 207.79 | 200.02 | 203.02 | -3.38% | -7.11000 | 3,753,740 | | 1642 | 26 mar 2026 | 216 | 219.9799 | 206.8 | 210.13 | -3.61% | -7.87000 | 4,060,170 | | 1641 | 25 mar 2026 | 218 | 225.97 | 214.8176 | 218 | +2.28% | +4.85000 | 3,236,135 | | 1640 | 24 mar 2026 | 220.17 | 221.4899 | 212.94 | 213.15 | -3.40% | -7.50000 | 3,290,514 | | 1639 | 23 mar 2026 | 216.42 | 225.98 | 214.08 | 220.65 | +2.43% | +5.23000 | 3,940,173 | | 1638 | 20 mar 2026 | 221.71 | 225.14 | 214.64 | 215.42 | -2.68% | -5.94000 | 3,927,898 | | 1637 | 19 mar 2026 | 223 | 227.56 | 219.625 | 221.36 | -1.83% | -4.12000 | 3,846,005 | | 1636 | 18 mar 2026 | 211.11 | 229.15 | 210.25 | 225.48 | +6.60% | +13.96000 | 5,972,976 | | 1635 | 17 mar 2026 | 206.42 | 214.8 | 206 | 211.52 | +2.02% | +4.19000 | 2,954,275 | | 1634 | 16 mar 2026 | 210.865 | 213.03 | 207.28 | 207.33 | -2.41% | -5.12000 | 3,311,594 | | 1633 | 13 mar 2026 | 213.1 | 217.73 | 208.16 | 212.45 | +0.16% | +0.34000 | 2,542,867 | | 1632 | 12 mar 2026 | 212.13 | 217.26 | 210.025 | 212.11 | -0.42% | -0.89000 | 3,602,148 | | 1631 | 11 mar 2026 | 208.265 | 215.38 | 207.28 | 213 | +2.66% | +5.51000 | 3,423,032 | | 1630 | 10 mar 2026 | 202.81 | 209.91 | 198.01 | 207.49 | +2.98% | +6.01000 | 4,181,361 | | 1629 | 9 mar 2026 | 192.19 | 203.875 | 192.19 | 201.48 | +3.22% | +6.29000 | 4,229,850 | | 1628 | 6 mar 2026 | 190 | 196.39 | 187.9993 | 195.19 | +1.50% | +2.88000 | 2,862,991 | | 1627 | 5 mar 2026 | 185.295 | 193.56 | 184.64 | 192.31 | +3.45% | +6.42000 | 3,825,420 | | 1626 | 4 mar 2026 | 179.99 | 187.365 | 178.55 | 185.89 | +3.90% | +6.98000 | 2,744,319 | | 1625 | 3 mar 2026 | 176.59 | 181.7 | 171.62 | 178.91 | -1.17% | -2.11000 | 2,782,193 | | 1624 | 2 mar 2026 | 167.65 | 181.1 | 167.65 | 181.02 | +5.13% | +8.83000 | 3,356,219 | | 1623 | 27 lut 2026 | 169.93 | 172.25 | 166.68 | 172.19 | -1.41% | -2.47000 | 4,440,455 | | 1622 | 26 lut 2026 | 173.68 | 177.5 | 170.24 | 174.66 | +1.66% | +2.86000 | 4,094,510 | | 1621 | 25 lut 2026 | 163.93 | 173.26 | 162.53 | 171.8 | +4.88% | +7.99000 | 3,881,313 | | 1620 | 24 lut 2026 | 159.5 | 167.24 | 159.13 | 163.81 | +2.26% | +3.62000 | 4,803,913 | | 1619 | 23 lut 2026 | 175.41 | 176.735 | 158.83 | 160.19 | -9.57% | -16.95000 | 8,524,603 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych NET.US
W polu podawania nazwy tikera wpisz "d:net.us", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2026 Stooq |
| |
|