U.S. markets closed

Palo Alto Networks, Inc. (PANW)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
279.07-4.79 (-1.69%)
Al cierre: 04:00PM EDT
276.94 -2.13 (-0.76%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
14 abr 2023 - 14 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 2024282.44283.76277.26279.07279.072,889,800
11 abr 2024282.67285.49278.43283.86283.863,493,300
10 abr 2024275.00282.50275.00281.00281.003,503,300
09 abr 2024270.97279.51269.65279.13279.135,596,700
08 abr 2024268.01269.12265.66268.58268.583,692,900
05 abr 2024265.78269.70265.25269.01269.013,678,300
04 abr 2024271.67273.39265.00265.20265.204,818,200
03 abr 2024271.40273.88269.25269.54269.544,038,200
02 abr 2024275.45275.56271.45273.40273.403,869,400
01 abr 2024285.02285.67278.43279.42279.423,140,100
28 mar 2024281.36285.06280.05284.13284.133,400,500
27 mar 2024290.49290.90281.48282.26282.263,264,000
26 mar 2024285.85288.24282.80286.69286.692,934,700
25 mar 2024285.60286.30281.24285.07285.072,649,000
22 mar 2024290.82290.89285.56286.78286.783,792,100
21 mar 2024283.82290.14281.57287.63287.633,831,400
20 mar 2024281.73283.72278.27282.05282.053,407,600
19 mar 2024283.10284.14276.55280.58280.585,465,400
18 mar 2024285.37286.63281.18285.24285.243,839,200
15 mar 2024284.24287.29281.61282.16282.166,589,000
14 mar 2024292.36292.74283.36287.58287.584,951,600
13 mar 2024285.62292.79281.73290.12290.125,272,800
12 mar 2024285.33287.44281.40284.73284.734,066,800
11 mar 2024278.30286.80277.61283.33283.334,949,100
08 mar 2024286.18288.45279.70280.20280.205,732,400
07 mar 2024280.00288.13277.75286.49286.498,028,300
06 mar 2024298.98300.00276.81278.86278.8611,691,700
05 mar 2024295.89297.55284.68291.13291.137,267,100
04 mar 2024302.00302.38292.06299.44299.447,214,200
01 mar 2024311.53311.53296.81302.40302.4011,358,200
29 feb 2024315.78320.69308.73310.55310.558,178,000
28 feb 2024311.28316.85307.81316.15316.157,995,300
27 feb 2024317.40327.57307.55314.75314.7521,354,300
26 feb 2024288.52313.88286.79302.78302.7821,937,200
23 feb 2024276.95284.32271.62282.09282.0915,331,500
22 feb 2024274.13276.81265.00267.82267.8219,297,300
21 feb 2024275.20275.98260.09261.97261.9743,937,300
20 feb 2024362.85369.29359.82366.09366.0910,458,800
16 feb 2024369.50370.99362.05366.41366.413,258,100
15 feb 2024368.18369.79361.62366.88366.882,717,600
14 feb 2024368.81375.17366.13368.33368.333,093,700
13 feb 2024359.12374.38353.81368.26368.267,842,200
12 feb 2024375.45376.30367.53371.97371.972,868,500
09 feb 2024373.05380.84369.00376.90376.903,501,000
08 feb 2024363.22371.72363.00367.02367.022,958,200
07 feb 2024351.40366.14349.40364.50364.506,581,600
06 feb 2024345.49347.75336.00341.49341.492,741,600
05 feb 2024344.28345.50337.94344.48344.482,670,300
02 feb 2024339.56346.43339.00345.06345.062,539,600
01 feb 2024339.00340.45335.44339.97339.972,175,500
31 ene 2024342.23343.99332.67338.51338.512,484,300
30 ene 2024344.83347.63342.76345.89345.891,744,200
29 ene 2024341.99345.49340.77345.25345.252,619,100
26 ene 2024340.00344.30338.06342.44342.442,165,600
25 ene 2024344.46344.46336.57340.19340.193,455,000
24 ene 2024347.82347.99339.84340.24340.242,927,100
23 ene 2024345.57346.00338.32344.18344.183,022,500
22 ene 2024346.29350.60342.45345.65345.653,511,000
19 ene 2024339.53340.40334.31337.74337.742,917,600
18 ene 2024336.41338.59332.56335.77335.773,598,700
17 ene 2024330.54332.47322.61330.06330.063,932,200
16 ene 2024328.30333.30325.50332.05332.053,758,400
12 ene 2024324.51330.40321.40325.24325.243,191,100
11 ene 2024320.53325.37316.52323.49323.495,000,700
10 ene 2024305.20316.49305.10316.09316.095,080,800
09 ene 2024287.61301.00286.90300.42300.423,651,200
08 ene 2024283.52290.74283.50289.50289.502,915,500
05 ene 2024284.19286.45281.84282.93282.931,857,100
04 ene 2024286.00287.48282.90283.30283.302,542,700
03 ene 2024284.68289.12282.82286.47286.472,468,200
02 ene 2024291.94292.12284.83288.92288.922,883,900
29 dic 2023296.71296.72291.95294.88294.882,067,300
28 dic 2023296.98297.66293.80295.58295.581,936,300
27 dic 2023300.48300.89295.82297.50297.502,093,400
26 dic 2023298.87301.99298.50300.82300.821,558,700
22 dic 2023300.33300.75297.50298.21298.212,390,700
21 dic 2023302.78304.11295.91299.40299.402,886,400
20 dic 2023305.46308.00300.45300.98300.983,347,200
19 dic 2023307.58310.88306.18308.61308.613,880,000
18 dic 2023304.25309.42304.01307.58307.583,331,800
15 dic 2023301.03309.05299.25307.30307.308,788,100
14 dic 2023315.00318.00298.13300.44300.446,796,000
13 dic 2023305.04316.19305.04313.86313.865,187,800
12 dic 2023299.57307.88299.41305.58305.584,563,500
11 dic 2023297.90300.11295.32299.88299.884,048,200
08 dic 2023290.64298.91290.64298.42298.422,405,000
07 dic 2023288.18294.37286.69293.61293.614,306,300
06 dic 2023293.80296.15286.91287.20287.203,067,700
05 dic 2023282.54292.81280.66292.78292.783,200,600
04 dic 2023294.24295.00282.79286.61286.614,642,100
01 dic 2023292.31296.85291.05296.16296.166,153,300
30 nov 2023288.69296.16287.03295.09295.098,929,700
29 nov 2023279.46292.33278.51288.91288.917,538,200
28 nov 2023268.73278.69268.65277.83277.836,315,000
27 nov 2023266.00269.94265.88269.09269.093,138,100
24 nov 2023262.97266.41262.75266.08266.081,615,200
22 nov 2023265.00268.10262.07263.14263.142,751,400
21 nov 2023259.55264.56258.17264.03264.034,055,200
20 nov 2023250.00261.45249.56260.57260.576,851,900
17 nov 2023243.04252.03242.98247.59247.597,556,100
*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...