Correo

PANW - Palo Alto Networks, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 jun 2023	217.06	219.93	215.05	217.24	217.24	4,648,800
01 jun 2023	211.00	218.28	210.12	216.79	216.79	4,421,600
31 may 2023	212.25	216.26	211.63	213.39	213.39	5,589,600
30 may 2023	216.00	219.50	211.42	212.48	212.48	5,585,000
26 may 2023	208.37	217.05	208.19	211.70	211.70	6,405,400
25 may 2023	206.27	208.87	202.60	207.98	207.98	6,143,700
24 may 2023	196.23	207.38	194.08	204.31	204.31	17,036,500
23 may 2023	191.56	193.20	188.83	189.74	189.74	9,648,900
22 may 2023	189.47	192.97	188.30	192.11	192.11	5,910,500
19 may 2023	190.87	192.38	188.32	188.66	188.66	4,222,900
18 may 2023	191.00	191.49	186.75	189.72	189.72	5,244,200
17 may 2023	192.31	193.12	190.10	191.52	191.52	3,425,700
16 may 2023	190.28	192.80	188.86	191.43	191.43	4,865,300
15 may 2023	198.30	198.55	190.67	193.00	193.00	6,568,000
12 may 2023	198.65	199.37	196.82	199.30	199.30	3,011,400
11 may 2023	200.55	200.84	196.57	197.18	197.18	3,012,900
10 may 2023	197.13	201.52	197.00	199.40	199.40	2,667,000
09 may 2023	192.64	197.06	192.39	195.84	195.84	3,863,800
08 may 2023	188.00	192.20	187.93	191.52	191.52	3,854,300
05 may 2023	179.24	184.73	179.14	183.93	183.93	3,191,800
04 may 2023	178.63	180.70	177.09	179.01	179.01	2,910,300
03 may 2023	177.01	180.54	176.35	177.66	177.66	3,417,100
02 may 2023	181.37	183.12	176.30	176.89	176.89	6,780,100
01 may 2023	180.66	185.24	179.71	183.30	183.30	3,969,800
28 abr 2023	183.90	183.99	181.01	182.46	182.46	3,986,700
27 abr 2023	185.28	186.13	183.44	185.12	185.12	2,574,400
26 abr 2023	184.67	185.49	182.73	183.79	183.79	2,633,000
25 abr 2023	188.18	188.61	182.19	182.57	182.57	3,869,500
24 abr 2023	193.04	194.74	190.41	191.95	191.95	1,856,600
21 abr 2023	192.27	194.42	191.17	193.25	193.25	2,007,100
20 abr 2023	193.13	193.90	191.20	192.27	192.27	3,078,800
19 abr 2023	197.95	199.69	194.97	195.32	195.32	2,486,700
18 abr 2023	203.17	203.44	199.86	200.00	200.00	1,512,100
17 abr 2023	199.99	202.96	198.85	201.16	201.16	2,423,300
14 abr 2023	193.85	199.87	192.60	199.44	199.44	3,777,200
13 abr 2023	196.49	198.66	196.09	197.87	197.87	2,115,000
12 abr 2023	195.05	196.81	193.43	195.28	195.28	2,546,600
11 abr 2023	190.72	193.70	190.26	192.81	192.81	1,727,900
10 abr 2023	190.10	193.71	188.83	192.62	192.62	2,275,900
06 abr 2023	191.80	192.31	188.72	191.93	191.93	2,935,000
05 abr 2023	196.76	196.80	191.91	194.18	194.18	2,712,200
04 abr 2023	197.29	198.49	195.86	196.56	196.56	1,818,300
03 abr 2023	198.01	198.91	195.59	196.33	196.33	2,672,500
31 mar 2023	194.50	200.30	194.04	199.74	199.74	4,190,900
30 mar 2023	193.91	195.11	192.03	193.57	193.57	2,091,900
29 mar 2023	192.73	192.90	190.35	192.19	192.19	2,489,000
28 mar 2023	191.83	193.31	189.84	190.76	190.76	2,357,600
27 mar 2023	192.00	194.58	191.65	192.53	192.53	2,488,600
24 mar 2023	192.89	193.58	190.89	191.55	191.55	2,345,700
23 mar 2023	193.40	196.12	192.66	193.89	193.89	3,691,200
22 mar 2023	194.20	195.81	190.75	190.89	190.89	3,547,500
21 mar 2023	191.30	194.92	190.50	194.49	194.49	4,750,600
20 mar 2023	187.99	190.20	186.88	189.43	189.43	3,138,900
17 mar 2023	189.67	191.46	187.57	189.12	189.12	3,774,900
16 mar 2023	184.50	190.00	182.67	189.77	189.77	4,287,500
15 mar 2023	182.16	184.37	181.63	183.80	183.80	2,948,100
14 mar 2023	186.73	188.22	182.86	184.48	184.48	4,931,600
13 mar 2023	184.14	188.49	182.68	185.90	185.90	5,634,300
10 mar 2023	184.81	187.00	182.50	185.71	185.71	5,098,800
09 mar 2023	188.38	189.43	184.24	184.42	184.42	2,634,600
08 mar 2023	188.05	189.15	186.16	188.38	188.38	5,025,600
07 mar 2023	187.78	189.47	186.70	187.20	187.20	3,055,600
06 mar 2023	187.72	190.40	186.85	187.91	187.91	4,141,900
03 mar 2023	190.15	192.84	188.68	191.59	191.59	4,524,300
02 mar 2023	186.50	191.03	185.50	189.85	189.85	3,710,500
01 mar 2023	186.88	188.20	185.71	186.94	186.94	3,202,900
28 feb 2023	188.51	191.83	188.06	188.37	188.37	4,007,400
27 feb 2023	187.89	192.47	187.78	188.51	188.51	4,472,100
24 feb 2023	185.00	187.72	184.42	186.63	186.63	6,231,300
23 feb 2023	187.60	188.99	182.59	188.74	188.74	12,320,500
22 feb 2023	182.38	188.79	182.30	187.75	187.75	21,138,600
21 feb 2023	168.50	169.20	165.36	166.89	166.89	9,125,800
17 feb 2023	170.40	170.80	167.81	169.28	169.28	3,559,500
16 feb 2023	174.72	175.93	171.94	172.02	172.02	3,890,800
15 feb 2023	172.03	177.60	171.20	177.26	177.26	5,687,700
14 feb 2023	167.88	171.48	166.29	170.14	170.14	3,137,200
13 feb 2023	166.32	167.41	164.41	166.31	166.31	2,096,100
10 feb 2023	165.69	166.80	162.81	165.25	165.25	2,190,400
09 feb 2023	168.00	169.00	165.51	166.13	166.13	3,024,300
08 feb 2023	166.17	168.66	164.75	166.14	166.14	5,705,700
07 feb 2023	155.95	160.21	154.11	159.70	159.70	3,620,300
06 feb 2023	159.00	160.54	155.95	156.23	156.23	3,015,500
03 feb 2023	158.81	162.39	158.24	159.72	159.72	2,471,000
02 feb 2023	165.04	165.66	161.30	162.55	162.55	6,069,800
01 feb 2023	157.35	161.29	154.22	159.72	159.72	5,342,500
31 ene 2023	158.41	159.55	157.46	158.64	158.64	2,048,000
30 ene 2023	158.27	159.15	157.19	157.63	157.63	3,068,800
27 ene 2023	158.00	161.23	157.60	159.78	159.78	4,171,700
26 ene 2023	154.78	159.98	153.68	159.11	159.11	6,782,500
25 ene 2023	148.00	152.19	146.95	151.78	151.78	6,491,500
24 ene 2023	150.81	152.16	149.39	151.14	151.14	5,180,500
23 ene 2023	146.33	150.20	146.13	149.34	149.34	4,499,400
20 ene 2023	142.87	146.49	142.61	146.10	146.10	7,021,500
19 ene 2023	140.81	142.92	140.16	140.71	140.71	2,632,500
18 ene 2023	143.76	145.29	141.18	141.68	141.68	4,438,500
17 ene 2023	137.21	142.67	137.11	142.00	142.00	5,219,100
13 ene 2023	134.54	139.18	134.54	138.86	138.86	4,371,300
12 ene 2023	135.73	137.16	132.22	136.60	136.60	3,822,300
11 ene 2023	135.55	137.25	134.00	136.71	136.71	3,227,300
10 ene 2023	134.59	136.50	132.92	134.19	134.19	4,858,200
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...