U.S. markets open in 7 hours
F S&P 500
5,543.75 +6.75 (+0.12%) F Dow Jones
39,533.00 +7.00 (+0.02%) F Nasdaq
20,012.00 +39.75 (+0.20%) E-mini Russell 2000 Index Futur
2,044.90 0.00 (0.00%) Petróleo
81.36 +0.53 (+0.66%) Oro
2,322.10 -8.70 (-0.37%)
Palo Alto Networks, Inc. (5AP.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 296.00 | 303.65 | 295.00 | 303.65 | 303.65 | 1,080 |
| 24 jun 2024 | 299.35 | 302.85 | 295.90 | 297.85 | 297.85 | 608 |
| 21 jun 2024 | 290.95 | 299.35 | 290.05 | 298.10 | 298.10 | 1,486 |
| 20 jun 2024 | 296.00 | 298.20 | 289.95 | 293.05 | 293.05 | 776 |
| 19 jun 2024 | 295.40 | 298.30 | 293.25 | 296.95 | 296.95 | 191 |
| 18 jun 2024 | 297.50 | 299.40 | 294.20 | 295.30 | 295.30 | 1,761 |
| 17 jun 2024 | 301.05 | 301.05 | 291.40 | 296.70 | 296.70 | 1,171 |
| 14 jun 2024 | 297.55 | 302.50 | 296.40 | 298.40 | 298.40 | 1,194 |
| 13 jun 2024 | 296.80 | 300.55 | 295.15 | 297.55 | 297.55 | 2,639 |
| 12 jun 2024 | 291.60 | 293.10 | 288.20 | 291.65 | 291.65 | 1,507 |
| 11 jun 2024 | 288.00 | 292.00 | 285.15 | 289.90 | 289.90 | 1,030 |
| 10 jun 2024 | 281.85 | 284.45 | 278.25 | 283.80 | 283.80 | 1,006 |
| 07 jun 2024 | 272.15 | 278.55 | 270.50 | 278.55 | 278.55 | 1,599 |
| 06 jun 2024 | 272.10 | 275.75 | 270.45 | 274.10 | 274.10 | 1,327 |
| 05 jun 2024 | 268.95 | 272.80 | 267.70 | 269.95 | 269.95 | 3,014 |
| 04 jun 2024 | 269.35 | 272.40 | 268.20 | 268.20 | 268.20 | 1,102 |
| 03 jun 2024 | 273.65 | 273.65 | 269.00 | 269.35 | 269.35 | 1,210 |
| 31 may 2024 | 271.90 | 273.60 | 265.65 | 266.00 | 266.00 | 1,171 |
| 30 may 2024 | 280.40 | 282.80 | 273.20 | 274.00 | 274.00 | 685 |
| 29 may 2024 | 284.25 | 284.45 | 281.10 | 283.75 | 283.75 | 821 |
| 28 may 2024 | 297.20 | 298.25 | 283.50 | 287.70 | 287.70 | 2,738 |
| 27 may 2024 | 297.95 | 300.25 | 294.40 | 296.95 | 296.95 | 1,049 |
| 24 may 2024 | 286.80 | 295.60 | 286.20 | 295.60 | 295.60 | 1,391 |
| 23 may 2024 | 285.80 | 287.60 | 281.10 | 287.60 | 287.60 | 2,078 |
| 22 may 2024 | 286.95 | 288.50 | 280.35 | 286.40 | 286.40 | 2,513 |
| 21 may 2024 | 273.30 | 288.50 | 271.70 | 287.80 | 287.80 | 7,469 |
| 20 may 2024 | 293.05 | 294.95 | 289.65 | 293.40 | 293.40 | 2,093 |
| 17 may 2024 | 292.40 | 293.70 | 289.60 | 292.65 | 292.65 | 1,647 |
| 16 may 2024 | 289.35 | 291.60 | 287.00 | 289.85 | 289.85 | 2,029 |
| 15 may 2024 | 278.95 | 283.35 | 277.75 | 283.15 | 283.15 | 1,231 |
| 14 may 2024 | 280.45 | 280.75 | 275.05 | 277.55 | 277.55 | 1,269 |
| 13 may 2024 | 276.70 | 280.45 | 276.45 | 278.80 | 278.80 | 499 |
| 10 may 2024 | 274.50 | 278.15 | 274.15 | 277.50 | 277.50 | 297 |
| 09 may 2024 | 281.50 | 282.30 | 276.55 | 278.20 | 278.20 | 463 |
| 08 may 2024 | 285.95 | 286.25 | 279.65 | 281.25 | 281.25 | 1,174 |
| 07 may 2024 | 279.40 | 283.10 | 278.10 | 283.05 | 283.05 | 1,597 |
| 06 may 2024 | 276.95 | 279.35 | 275.00 | 276.45 | 276.45 | 1,532 |
| 03 may 2024 | 271.85 | 273.25 | 268.70 | 272.30 | 272.30 | 502 |
| 02 may 2024 | 270.45 | 273.45 | 268.65 | 271.55 | 271.55 | 939 |
| 30 abr 2024 | 273.85 | 275.55 | 272.30 | 274.65 | 274.65 | 457 |
| 29 abr 2024 | 272.75 | 282.50 | 272.55 | 273.85 | 273.85 | 826 |
| 26 abr 2024 | 271.95 | 274.75 | 269.95 | 274.40 | 274.40 | 797 |
| 25 abr 2024 | 271.05 | 272.60 | 264.90 | 266.60 | 266.60 | 782 |
| 24 abr 2024 | 275.30 | 276.50 | 272.60 | 275.00 | 275.00 | 1,541 |
| 23 abr 2024 | 265.55 | 274.00 | 263.45 | 273.45 | 273.45 | 934 |
| 22 abr 2024 | 261.80 | 264.90 | 258.55 | 261.00 | 261.00 | 845 |
| 19 abr 2024 | 261.05 | 266.50 | 260.05 | 263.30 | 263.30 | 1,320 |
| 18 abr 2024 | 260.45 | 265.15 | 259.20 | 265.15 | 265.15 | 459 |
| 17 abr 2024 | 258.25 | 262.15 | 258.25 | 260.20 | 260.20 | 681 |
| 16 abr 2024 | 256.40 | 257.80 | 254.25 | 257.40 | 257.40 | 1,270 |
| 15 abr 2024 | 261.65 | 264.05 | 258.00 | 260.25 | 260.25 | 981 |
| 12 abr 2024 | 266.15 | 266.45 | 263.85 | 264.55 | 264.55 | 893 |
| 11 abr 2024 | 262.30 | 263.65 | 260.35 | 261.15 | 261.15 | 350 |
| 10 abr 2024 | 258.50 | 260.50 | 253.95 | 260.35 | 260.35 | 1,782 |
| 09 abr 2024 | 248.00 | 255.60 | 246.80 | 253.35 | 253.35 | 2,291 |
| 08 abr 2024 | 248.30 | 249.45 | 245.30 | 245.90 | 245.90 | 3,031 |
| 05 abr 2024 | 245.35 | 248.75 | 241.90 | 247.05 | 247.05 | 1,758 |
| 04 abr 2024 | 249.80 | 250.85 | 248.50 | 249.15 | 249.15 | 3,910 |
| 03 abr 2024 | 254.45 | 254.45 | 251.40 | 252.20 | 252.20 | 1,877 |
| 02 abr 2024 | 260.85 | 261.00 | 252.30 | 255.20 | 255.20 | 3,544 |
| 28 mar 2024 | 260.95 | 263.70 | 259.75 | 262.80 | 262.80 | 2,207 |
| 27 mar 2024 | 265.60 | 268.75 | 260.60 | 261.70 | 261.70 | 4,392 |
| 26 mar 2024 | 264.50 | 264.85 | 261.80 | 264.30 | 264.30 | 730 |
| 25 mar 2024 | 265.95 | 266.20 | 259.50 | 262.10 | 262.10 | 1,275 |
| 22 mar 2024 | 267.00 | 270.00 | 264.75 | 266.15 | 266.15 | 2,677 |
| 21 mar 2024 | 259.75 | 266.25 | 259.60 | 266.25 | 266.25 | 1,730 |
| 20 mar 2024 | 259.65 | 260.70 | 256.70 | 257.45 | 257.45 | 630 |
| 19 mar 2024 | 261.65 | 263.15 | 255.70 | 260.45 | 260.45 | 1,324 |
| 18 mar 2024 | 261.65 | 262.15 | 258.50 | 259.15 | 259.15 | 3,256 |
| 15 mar 2024 | 264.95 | 264.95 | 258.85 | 259.25 | 259.25 | 3,369 |
| 14 mar 2024 | 267.65 | 268.30 | 260.00 | 263.70 | 263.70 | 1,515 |
| 13 mar 2024 | 260.65 | 264.50 | 257.60 | 264.40 | 264.40 | 1,901 |
| 12 mar 2024 | 261.55 | 262.55 | 259.30 | 259.95 | 259.95 | 1,364 |
| 11 mar 2024 | 255.60 | 261.90 | 253.50 | 261.55 | 261.55 | 4,228 |
| 08 mar 2024 | 261.80 | 263.40 | 257.00 | 257.15 | 257.15 | 3,371 |
| 07 mar 2024 | 253.95 | 262.05 | 250.00 | 260.85 | 260.85 | 8,845 |
| 06 mar 2024 | 279.00 | 280.00 | 256.90 | 261.05 | 261.05 | 8,386 |
| 05 mar 2024 | 272.85 | 274.05 | 262.00 | 265.25 | 265.25 | 7,857 |
| 04 mar 2024 | 277.05 | 279.95 | 269.10 | 272.95 | 272.95 | 4,315 |
| 01 mar 2024 | 288.80 | 289.20 | 274.65 | 277.40 | 277.40 | 5,697 |
| 29 feb 2024 | 288.05 | 296.40 | 286.00 | 288.15 | 288.15 | 6,514 |
| 28 feb 2024 | 291.15 | 291.85 | 278.50 | 287.15 | 287.15 | 7,473 |
| 27 feb 2024 | 289.75 | 301.25 | 286.20 | 289.90 | 289.90 | 20,177 |
| 26 feb 2024 | 262.00 | 287.65 | 261.10 | 283.25 | 283.25 | 19,373 |
| 23 feb 2024 | 248.90 | 261.30 | 247.35 | 257.40 | 257.40 | 11,457 |
| 22 feb 2024 | 253.00 | 255.30 | 246.05 | 251.25 | 251.25 | 25,161 |
| 21 feb 2024 | 265.00 | 266.30 | 246.70 | 249.85 | 249.85 | 27,683 |
| 20 feb 2024 | 343.95 | 343.95 | 333.00 | 337.65 | 337.65 | 3,714 |
| 19 feb 2024 | 344.55 | 346.35 | 340.35 | 342.20 | 342.20 | 1,234 |
| 16 feb 2024 | 343.95 | 345.80 | 338.15 | 341.85 | 341.85 | 1,227 |
| 15 feb 2024 | 345.75 | 346.35 | 335.55 | 338.25 | 338.25 | 1,747 |
| 14 feb 2024 | 347.40 | 348.85 | 341.55 | 343.85 | 343.85 | 2,776 |
| 13 feb 2024 | 346.20 | 348.50 | 331.70 | 346.75 | 346.75 | 2,937 |
| 12 feb 2024 | 351.45 | 353.70 | 342.70 | 347.10 | 347.10 | 3,288 |
| 09 feb 2024 | 342.90 | 352.05 | 341.50 | 350.25 | 350.25 | 1,981 |
| 08 feb 2024 | 340.05 | 344.25 | 337.05 | 344.25 | 344.25 | 2,342 |
| 07 feb 2024 | 317.15 | 339.75 | 317.15 | 337.70 | 337.70 | 1,398 |
| 06 feb 2024 | 322.65 | 323.65 | 315.85 | 316.25 | 316.25 | 1,517 |
| 05 feb 2024 | 320.65 | 322.50 | 315.55 | 317.80 | 317.80 | 1,687 |
| 02 feb 2024 | 315.30 | 318.00 | 313.60 | 317.20 | 317.20 | 813 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.