NetApp (NTAP)

NTAP
🏛️ Estados Unidos →
118.46
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 59.76 60.08 59.10 60.06 1.4M
2022-12-29 58.67 60.37 58.53 60.09 1.1M
2022-12-28 58.69 59.16 58.08 58.18 1.0M
2022-12-27 59.29 59.70 58.63 59.05 0.7M
2022-12-23 59.04 59.12 58.33 59.04 0.8M
2022-12-22 59.41 59.42 58.42 58.97 1.8M
2022-12-21 60.04 60.47 59.42 60.05 1.9M
2022-12-20 58.34 59.74 58.16 59.47 1.9M
2022-12-19 60.50 60.73 58.77 59.19 1.8M
2022-12-16 60.86 61.53 59.70 60.32 3.7M
2022-12-15 63.58 63.59 61.01 61.38 3.2M
2022-12-14 64.49 65.53 63.79 64.39 1.4M
2022-12-13 65.86 66.99 64.39 64.91 2.3M
2022-12-12 64.20 65.32 64.16 65.29 1.5M
2022-12-09 63.91 65.57 63.77 64.29 3.4M
2022-12-08 63.69 64.15 63.14 63.92 1.7M
2022-12-07 62.68 63.31 62.31 62.98 2.3M
2022-12-06 64.42 64.45 62.74 63.08 2.1M
2022-12-05 65.29 66.26 64.21 64.66 1.8M
2022-12-02 66.48 67.34 65.99 66.43 1.7M
2022-12-01 67.35 68.50 65.92 68.07 3.1M
2022-11-30 64.86 68.14 64.50 67.61 7.6M
2022-11-29 73.02 73.33 71.69 71.79 1.9M
2022-11-28 74.28 74.32 72.25 72.57 1.7M
2022-11-25 74.62 75.19 74.25 74.66 0.5M
2022-11-23 73.87 75.14 73.75 74.66 0.9M
2022-11-22 72.77 74.01 72.38 73.88 1.0M
2022-11-21 73.39 73.50 72.31 72.52 1.1M
2022-11-18 73.39 74.03 72.97 73.72 1.5M
2022-11-17 71.47 72.92 70.86 72.86 0.9M
2022-11-16 73.64 73.64 72.29 72.33 0.8M
2022-11-15 74.26 74.97 73.43 73.96 0.9M
2022-11-14 73.14 74.21 72.63 73.18 1.2M
2022-11-11 72.43 74.04 71.64 73.50 1.4M
2022-11-10 70.65 72.10 70.13 71.91 1.5M
2022-11-09 68.88 69.11 67.78 68.01 1.4M
2022-11-08 69.59 70.52 69.04 69.44 1.0M
2022-11-07 68.58 69.74 68.23 69.39 1.2M
2022-11-04 69.03 71.00 67.83 68.79 1.3M
2022-11-03 67.73 68.19 66.85 67.64 0.8M
2022-11-02 70.61 71.32 68.72 68.87 1.2M
2022-11-01 69.94 71.34 69.58 71.02 1.4M
2022-10-31 68.85 69.75 68.24 69.27 1.8M
2022-10-28 67.72 69.45 67.69 69.40 1.5M
2022-10-27 68.26 68.98 67.23 67.47 2.4M
2022-10-26 66.75 68.76 66.46 67.46 1.8M
2022-10-25 66.36 67.94 65.94 67.85 1.4M
2022-10-24 65.89 66.54 65.34 66.34 1.3M
2022-10-21 62.61 65.82 62.25 65.60 1.7M
2022-10-20 62.57 63.69 62.12 62.48 1.6M
2022-10-19 62.30 63.32 61.94 62.29 1.3M
2022-10-18 64.68 65.08 62.15 62.74 1.9M
2022-10-17 63.70 64.27 62.80 63.17 2.2M
2022-10-14 64.53 64.63 62.28 62.41 2.4M
2022-10-13 61.04 64.34 60.56 64.11 2.1M
2022-10-12 62.42 63.40 62.03 62.33 1.2M
2022-10-11 63.89 64.00 61.78 62.06 1.7M
2022-10-10 66.35 66.57 63.62 64.04 2.5M
2022-10-07 66.00 66.28 65.22 66.08 1.3M
2022-10-06 66.45 67.14 65.95 67.00 2.6M
2022-10-05 66.07 67.60 65.92 67.19 1.5M
2022-10-04 65.42 66.71 65.31 66.56 2.1M
2022-10-03 62.63 64.32 62.30 64.14 1.7M
2022-09-30 62.90 63.57 61.75 61.85 2.0M
2022-09-29 62.69 63.00 62.02 62.94 1.3M
2022-09-28 62.63 63.84 62.38 63.70 1.3M
2022-09-27 63.23 63.63 62.12 62.53 1.6M
2022-09-26 63.19 64.12 62.40 62.61 1.4M
2022-09-23 63.61 63.68 62.42 63.47 1.2M
2022-09-22 65.06 65.19 64.14 64.23 1.0M
2022-09-21 66.63 67.11 65.30 65.35 1.4M
2022-09-20 66.99 67.06 65.83 66.30 1.1M
2022-09-19 66.76 68.22 66.75 67.61 1.6M
2022-09-16 68.88 68.88 67.82 68.68 3.3M
2022-09-15 70.23 70.23 68.72 69.08 1.3M
2022-09-14 71.25 71.56 69.66 70.26 1.6M
2022-09-13 71.98 72.85 70.60 71.06 1.6M
2022-09-12 72.99 73.65 72.43 73.40 1.9M
2022-09-09 72.00 72.74 71.76 72.45 1.4M
2022-09-08 70.32 71.42 69.81 71.41 1.1M
2022-09-07 70.61 71.36 70.23 70.70 1.1M
2022-09-06 71.39 71.95 70.26 70.70 1.2M
2022-09-02 72.75 73.25 71.01 71.28 1.0M
2022-09-01 71.49 72.28 70.57 72.16 1.3M
2022-08-31 72.23 72.72 71.72 72.13 1.4M
2022-08-30 73.60 73.60 72.08 72.28 1.0M
2022-08-29 74.37 74.58 72.70 73.45 1.5M
2022-08-26 77.43 77.80 74.81 74.96 2.3M
2022-08-25 79.09 79.09 77.03 78.56 3.0M
2022-08-24 73.26 73.98 72.63 72.82 1.6M
2022-08-23 73.03 74.08 72.98 73.28 1.1M
2022-08-22 73.26 73.52 72.76 73.03 1.0M
2022-08-19 74.38 74.61 73.59 74.29 1.0M
2022-08-18 73.73 75.65 73.25 75.49 0.9M
2022-08-17 74.33 74.33 72.68 73.37 1.7M
2022-08-16 74.52 75.38 74.38 74.77 0.7M
2022-08-15 74.81 75.66 74.25 74.63 0.8M
2022-08-12 73.84 75.15 73.84 74.93 0.9M
2022-08-11 73.86 75.12 73.44 73.70 0.8M
2022-08-10 72.51 73.75 72.19 73.30 0.8M
2022-08-09 72.55 72.55 70.33 71.10 0.9M
2022-08-08 72.52 73.05 71.67 72.65 0.9M
2022-08-05 71.66 72.78 71.33 72.37 0.8M
2022-08-04 72.55 72.57 71.75 72.11 0.8M
2022-08-03 71.76 72.65 71.46 72.55 0.6M
2022-08-02 71.76 71.97 70.92 71.37 0.6M
2022-08-01 71.20 72.06 70.79 71.96 1.1M
2022-07-29 71.60 71.77 70.50 71.33 1.0M
2022-07-28 70.64 71.94 70.14 71.71 1.1M
2022-07-27 69.27 71.08 69.27 70.57 1.1M
2022-07-26 69.28 70.68 68.98 69.42 1.4M
2022-07-25 69.38 69.39 68.53 69.17 1.2M
2022-07-22 69.99 70.73 68.82 69.26 1.4M
2022-07-21 69.45 70.58 69.11 70.52 1.0M
2022-07-20 68.28 70.17 68.09 69.60 1.4M
2022-07-19 66.31 68.50 66.21 68.31 1.4M
2022-07-18 66.47 67.37 65.24 65.57 1.3M
2022-07-15 65.21 66.06 64.95 65.95 1.3M
2022-07-14 63.50 65.22 63.16 64.99 1.3M
2022-07-13 63.48 64.62 63.13 64.29 1.8M
2022-07-12 64.98 65.44 63.87 64.32 1.2M
2022-07-11 64.69 64.88 63.91 64.40 1.4M
2022-07-08 64.79 65.33 64.35 65.04 1.5M
2022-07-07 63.97 65.14 63.58 64.79 1.5M
2022-07-06 64.34 64.49 62.80 63.33 1.4M
2022-07-05 61.87 64.25 61.26 64.22 2.4M
2022-07-01 65.10 65.11 61.59 62.78 2.1M
2022-06-30 64.50 65.78 64.43 65.24 1.5M
2022-06-29 65.87 65.87 64.98 65.36 1.1M
2022-06-28 67.47 68.09 65.41 65.64 1.4M
2022-06-27 67.20 67.98 66.68 67.27 1.5M
2022-06-24 65.69 67.73 65.26 66.81 4.5M
2022-06-23 65.02 65.39 64.08 64.85 2.0M
2022-06-22 63.94 65.52 63.78 64.70 2.5M
2022-06-21 65.04 65.83 64.49 64.50 2.0M
2022-06-17 63.45 64.73 62.78 63.76 3.6M
2022-06-16 64.21 64.21 62.91 63.29 2.1M
2022-06-15 64.76 66.39 64.43 65.43 2.4M
2022-06-14 65.30 65.34 63.71 64.32 1.7M
2022-06-13 65.27 66.39 64.33 64.47 1.6M
2022-06-10 66.99 67.63 66.16 66.81 1.7M
2022-06-09 69.94 70.15 67.74 67.77 1.2M
2022-06-08 71.29 71.41 69.95 70.08 1.3M
2022-06-07 70.63 71.56 69.98 71.46 1.4M
2022-06-06 71.96 72.41 70.73 70.87 1.3M
2022-06-03 71.66 73.09 71.00 71.11 1.6M
2022-06-02 72.20 73.67 70.11 72.90 3.9M
2022-06-01 71.60 73.70 71.27 72.51 2.7M
2022-05-31 72.30 72.79 71.63 71.95 2.9M
2022-05-27 71.68 73.06 71.39 73.05 1.9M
2022-05-26 68.92 70.89 68.74 70.49 2.1M
2022-05-25 67.40 70.27 67.15 69.44 1.4M
2022-05-24 68.20 68.46 65.62 67.40 1.7M
2022-05-23 66.95 69.24 66.94 68.51 2.1M
2022-05-20 68.83 69.02 64.58 66.64 2.5M
2022-05-19 69.42 69.79 66.10 68.26 3.3M
2022-05-18 73.12 73.30 70.31 70.73 1.3M
2022-05-17 72.82 73.98 72.61 73.90 1.3M
2022-05-16 71.33 72.04 70.50 71.50 1.2M
2022-05-13 70.85 71.44 69.71 71.21 2.0M
2022-05-12 69.56 70.73 68.23 69.68 2.0M
2022-05-11 72.60 73.69 69.68 69.74 2.1M
2022-05-10 72.74 74.11 71.37 73.02 2.3M
2022-05-09 71.75 72.39 70.86 71.32 1.6M
2022-05-06 72.98 74.18 72.04 72.99 1.7M
2022-05-05 75.38 76.23 72.43 73.11 2.0M
2022-05-04 74.23 76.73 73.62 76.70 2.0M
2022-05-03 74.40 74.49 73.23 74.06 2.4M
2022-05-02 73.47 74.20 72.42 74.00 2.5M
2022-04-29 74.95 76.12 73.20 73.25 2.6M
2022-04-28 75.50 76.06 74.38 75.00 4.0M
2022-04-27 75.25 75.38 73.07 74.56 2.2M
2022-04-26 77.02 77.29 75.37 75.51 1.2M
2022-04-25 75.98 77.44 74.87 77.40 1.8M
2022-04-22 77.49 77.72 75.93 76.01 1.2M
2022-04-21 79.37 79.69 77.58 77.98 1.3M
2022-04-20 77.99 79.90 77.69 78.75 1.8M
2022-04-19 76.07 77.50 75.83 77.11 1.8M
2022-04-18 75.50 76.50 75.45 76.15 1.2M
2022-04-14 77.28 77.80 75.46 75.50 0.9M
2022-04-13 76.39 77.62 76.26 77.28 1.3M
2022-04-12 76.12 78.74 76.05 76.39 2.5M
2022-04-11 77.72 77.88 76.70 77.12 1.7M
2022-04-08 78.96 79.25 77.77 78.10 1.9M
2022-04-07 79.81 80.79 78.25 78.81 2.2M
2022-04-06 81.00 81.00 79.68 79.81 2.1M
2022-04-05 83.34 83.75 81.01 81.15 1.4M
2022-04-04 82.31 83.90 82.04 83.65 1.5M
2022-04-01 83.56 83.67 80.81 82.20 2.0M
2022-03-31 86.04 86.29 82.93 83.00 2.2M
2022-03-30 88.13 88.53 86.24 86.57 0.9M
2022-03-29 86.60 88.39 86.60 88.13 0.9M
2022-03-28 85.28 86.26 84.58 86.14 1.0M
2022-03-25 86.66 86.66 85.21 85.69 1.3M
2022-03-24 85.78 86.40 84.27 86.30 1.7M
2022-03-23 88.24 89.34 86.63 87.22 1.6M
2022-03-22 88.62 89.70 85.46 87.61 3.3M
2022-03-21 89.86 90.20 87.79 88.50 1.9M
2022-03-18 86.65 89.90 85.86 89.69 5.4M
2022-03-17 84.42 86.45 83.89 86.41 1.7M
2022-03-16 82.44 85.41 82.31 84.86 2.0M
2022-03-15 80.79 82.49 80.22 82.10 1.5M
2022-03-14 83.72 84.50 79.74 80.39 3.2M
2022-03-11 82.90 84.37 82.50 84.10 2.0M
2022-03-10 80.74 82.85 80.53 82.62 1.9M
2022-03-09 80.61 81.69 80.09 80.78 1.1M
2022-03-08 78.72 80.39 78.40 78.92 1.9M
2022-03-07 79.89 80.16 78.14 78.62 1.7M
2022-03-04 80.01 81.25 79.01 80.35 1.2M
2022-03-03 81.43 82.36 80.23 80.76 1.3M
2022-03-02 78.17 81.80 78.17 81.10 1.7M
2022-03-01 78.29 79.11 76.59 77.33 1.9M
2022-02-28 78.87 79.15 76.74 78.38 2.4M
2022-02-25 79.51 81.70 79.03 80.14 2.5M
2022-02-24 72.81 79.37 72.04 79.29 6.4M
2022-02-23 86.78 86.98 83.60 84.09 2.7M
2022-02-22 90.55 91.14 85.76 86.12 2.9M
2022-02-18 91.50 92.40 90.04 90.90 2.0M
2022-02-17 90.59 91.98 90.37 91.07 1.5M
2022-02-16 90.40 91.87 89.88 91.55 1.2M
2022-02-15 89.24 90.55 89.00 90.47 1.2M
2022-02-14 89.35 89.56 86.90 87.79 1.4M
2022-02-11 90.30 91.08 88.45 89.08 1.4M
2022-02-10 90.13 91.99 89.59 90.05 1.3M
2022-02-09 89.45 92.06 89.45 91.70 1.4M
2022-02-08 87.59 89.28 87.23 89.11 1.0M
2022-02-07 88.00 88.08 87.03 87.33 1.3M
2022-02-04 87.84 88.46 86.35 87.63 0.9M
2022-02-03 87.84 89.68 87.72 87.96 1.1M
2022-02-02 87.25 88.95 86.48 88.66 2.5M
2022-02-01 86.68 87.58 85.96 87.01 3.2M
2022-01-31 86.03 86.89 85.41 86.51 2.1M
2022-01-28 83.82 86.42 83.00 86.37 1.5M
2022-01-27 85.54 87.26 83.41 83.83 2.2M
2022-01-26 87.29 87.72 83.68 84.64 2.4M
2022-01-25 85.56 87.32 83.28 85.72 2.2M
2022-01-24 83.57 86.62 82.49 86.52 3.0M
2022-01-21 87.04 88.08 83.82 84.28 2.9M
2022-01-20 90.40 90.87 87.63 87.80 2.6M
2022-01-19 93.35 94.40 89.29 89.41 1.9M
2022-01-18 94.91 95.46 92.94 93.32 1.3M
2022-01-14 96.66 96.82 94.46 95.41 1.7M
2022-01-13 95.25 96.31 94.44 95.48 2.4M
2022-01-12 95.13 96.61 94.45 94.70 1.8M
2022-01-11 93.50 95.09 93.16 95.02 1.9M
2022-01-10 91.50 93.30 90.19 93.20 3.6M
2022-01-07 93.24 93.90 92.02 92.24 1.8M
2022-01-06 92.61 93.78 91.62 93.24 1.5M
2022-01-05 94.39 94.74 92.60 92.65 2.0M
2022-01-04 92.64 95.23 92.61 94.20 2.0M
2022-01-03 92.06 92.83 91.61 92.39 1.0M