| wto, 19 maj 2026, 2:49 CEST, NY 20:49, Londyn 1:49, Tokio 9:49, ^SPX -0.07% | Dane historyczne: Cloudflare Inc (NET.US) | | 18 maj, 22:01 201.7500 +4.1900 (+2.12%) |
| | | 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 | | 1638 | 20 mar 2026 | 221.71 | 225.14 | 214.64 | 215.42 | -2.68% | -5.9400 | 3,927,898 | | 1637 | 19 mar 2026 | 223 | 227.56 | 219.625 | 221.36 | -1.83% | -4.1200 | 3,846,005 | | 1636 | 18 mar 2026 | 211.11 | 229.15 | 210.25 | 225.48 | +6.60% | +13.9600 | 5,972,976 | | 1635 | 17 mar 2026 | 206.42 | 214.8 | 206 | 211.52 | +2.02% | +4.1900 | 2,954,275 | | 1634 | 16 mar 2026 | 210.865 | 213.03 | 207.28 | 207.33 | -2.41% | -5.1200 | 3,311,594 | | 1633 | 13 mar 2026 | 213.1 | 217.73 | 208.16 | 212.45 | +0.16% | +0.3400 | 2,542,867 | | 1632 | 12 mar 2026 | 212.13 | 217.26 | 210.025 | 212.11 | -0.42% | -0.8900 | 3,602,148 | | 1631 | 11 mar 2026 | 208.265 | 215.38 | 207.28 | 213 | +2.66% | +5.5100 | 3,423,032 | | 1630 | 10 mar 2026 | 202.81 | 209.91 | 198.01 | 207.49 | +2.98% | +6.0100 | 4,181,361 | | 1629 | 9 mar 2026 | 192.19 | 203.875 | 192.19 | 201.48 | +3.22% | +6.2900 | 4,229,850 | | 1628 | 6 mar 2026 | 190 | 196.39 | 187.9993 | 195.19 | +1.50% | +2.8800 | 2,862,991 | | 1627 | 5 mar 2026 | 185.295 | 193.56 | 184.64 | 192.31 | +3.45% | +6.4200 | 3,825,420 | | 1626 | 4 mar 2026 | 179.99 | 187.365 | 178.55 | 185.89 | +3.90% | +6.9800 | 2,744,319 | | 1625 | 3 mar 2026 | 176.59 | 181.7 | 171.62 | 178.91 | -1.17% | -2.1100 | 2,782,193 | | 1624 | 2 mar 2026 | 167.65 | 181.1 | 167.65 | 181.02 | +5.13% | +8.8300 | 3,356,219 | | 1623 | 27 lut 2026 | 169.93 | 172.25 | 166.68 | 172.19 | -1.41% | -2.4700 | 4,440,455 | | 1622 | 26 lut 2026 | 173.68 | 177.5 | 170.24 | 174.66 | +1.66% | +2.8600 | 4,094,510 | | 1621 | 25 lut 2026 | 163.93 | 173.26 | 162.53 | 171.8 | +4.88% | +7.9900 | 3,881,313 | | 1620 | 24 lut 2026 | 159.5 | 167.24 | 159.13 | 163.81 | +2.26% | +3.6200 | 4,803,913 | | 1619 | 23 lut 2026 | 175.41 | 176.735 | 158.83 | 160.19 | -9.57% | -16.9500 | 8,524,603 | | 1618 | 20 lut 2026 | 190.61 | 195.19 | 176.7092 | 177.14 | -8.05% | -15.5000 | 6,606,177 | | 1617 | 19 lut 2026 | 188.72 | 193.67 | 183.33 | 192.64 | +0.63% | +1.2000 | 3,001,552 | | 1616 | 18 lut 2026 | 192.6 | 194.35 | 185.21 | 191.44 | -1.16% | -2.2400 | 3,459,105 | | 1615 | 17 lut 2026 | 194.43 | 201.6613 | 189.5 | 193.68 | -1.11% | -2.1700 | 5,822,105 | | 1614 | 13 lut 2026 | 186.62 | 198.87 | 184.45 | 195.85 | +5.77% | +10.6800 | 6,698,975 | | 1613 | 12 lut 2026 | 191 | 200.5 | 181.47 | 185.17 | -2.24% | -4.2400 | 7,640,414 | | 1612 | 11 lut 2026 | 203.05 | 203.62 | 185.73 | 189.41 | +5.24% | +9.4300 | 15,668,258 | | 1611 | 10 lut 2026 | 179.2 | 184.1096 | 174.89 | 179.98 | +3.59% | +6.2300 | 11,424,031 | | 1610 | 9 lut 2026 | 173.18 | 175.76 | 169.02 | 173.75 | +0.31% | +0.5400 | 4,665,962 | | 1609 | 6 lut 2026 | 165.37 | 173.66 | 160.35 | 173.21 | +6.23% | +10.1600 | 5,383,726 | | 1608 | 5 lut 2026 | 165.825 | 172.58 | 162.01 | 163.05 | -2.30% | -3.8300 | 5,936,225 | | 1607 | 4 lut 2026 | 172.61 | 175.78 | 162.2203 | 166.88 | -2.01% | -3.4300 | 7,490,947 | | 1606 | 3 lut 2026 | 181.665 | 181.665 | 163.91 | 170.31 | -6.64% | -12.1100 | 7,647,231 | | 1605 | 2 lut 2026 | 176.285 | 185.22 | 174.8 | 182.42 | +2.86% | +5.0700 | 4,381,999 | | 1604 | 30 sty 2026 | 179.59 | 181.24 | 175.63 | 177.35 | -1.69% | -3.0400 | 3,497,618 | | 1603 | 29 sty 2026 | 187 | 187 | 175.07 | 180.39 | -2.43% | -4.4900 | 5,966,013 | | 1602 | 28 sty 2026 | 205.95 | 206.225 | 183.9101 | 184.88 | -10.23% | -21.0700 | 8,947,067 | | 1601 | 27 sty 2026 | 212.025 | 218.22 | 205.2 | 205.95 | +8.77% | +16.6000 | 12,530,674 | | 1600 | 26 sty 2026 | 184.895 | 194.89 | 183.65 | 189.35 | +9.17% | +15.9100 | 7,867,835 | | 1599 | 23 sty 2026 | 174.52 | 178.67 | 172.32 | 173.44 | +0.08% | +0.1400 | 3,652,106 |
▼ 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 |
| |
|