Pure Storage, Inc. (PSTG)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

50.13

-0.27

(-0.54%)

Al cierre: 04:00PM EDT

50.00

-0.13

(-0.26%)

Fuera de horario:

06:46PM EDT

Periodo de tiempo:

01 may 2023 - 01 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	50.33	51.58	49.93	50.13	50.13	3,897,551
30 abr 2024	52.24	52.85	50.38	50.40	50.40	3,175,700
29 abr 2024	52.79	53.48	52.08	52.43	52.43	2,535,200
26 abr 2024	52.71	53.18	51.98	52.95	52.95	2,273,100
25 abr 2024	49.89	52.41	49.49	52.22	52.22	2,810,000
24 abr 2024	52.75	52.94	50.57	50.65	50.65	2,683,900
23 abr 2024	50.95	51.87	50.90	51.80	51.80	2,076,500
22 abr 2024	49.90	50.52	48.90	50.51	50.51	2,829,100
19 abr 2024	50.32	50.85	48.58	49.46	49.46	4,791,600
18 abr 2024	52.23	52.78	51.20	51.82	51.82	2,106,600
17 abr 2024	53.39	54.07	52.29	52.32	52.32	2,989,800
16 abr 2024	51.91	53.36	51.59	53.31	53.31	3,654,000
15 abr 2024	53.93	54.29	52.26	52.30	52.30	3,090,500
12 abr 2024	53.97	54.75	53.16	53.43	53.43	2,710,900
11 abr 2024	53.75	55.09	53.40	54.99	54.99	3,915,100
10 abr 2024	51.49	53.50	51.35	53.14	53.14	2,782,400
09 abr 2024	53.42	53.74	51.77	52.73	52.73	2,438,100
08 abr 2024	54.06	54.46	53.31	53.75	53.75	2,064,400
05 abr 2024	52.81	53.87	52.19	53.79	53.79	2,847,100
04 abr 2024	54.13	54.97	52.46	52.61	52.61	3,503,500
03 abr 2024	51.05	53.88	51.05	53.53	53.53	3,639,800
02 abr 2024	51.07	51.89	50.30	51.66	51.66	2,687,000
01 abr 2024	52.00	52.84	51.40	52.06	52.06	2,554,500
28 mar 2024	52.56	53.33	51.88	51.99	51.99	2,572,000
27 mar 2024	52.61	53.10	51.85	52.55	52.55	2,204,700
26 mar 2024	52.89	53.82	52.12	52.17	52.17	2,221,100
25 mar 2024	51.55	53.40	51.55	52.68	52.68	2,711,500
22 mar 2024	52.45	52.59	50.96	52.23	52.23	4,279,100
21 mar 2024	52.75	53.26	52.33	52.84	52.84	3,293,000
20 mar 2024	50.14	51.94	49.88	51.79	51.79	3,482,000
19 mar 2024	50.31	50.45	48.89	49.78	49.78	3,097,000
18 mar 2024	51.00	51.15	50.11	50.60	50.60	2,343,500
15 mar 2024	50.65	51.10	49.79	49.96	49.96	5,890,300
14 mar 2024	50.96	51.54	49.98	50.77	50.77	2,595,400
13 mar 2024	52.35	52.35	50.25	50.58	50.58	4,172,200
12 mar 2024	54.94	55.38	49.74	52.36	52.36	10,817,600
11 mar 2024	55.00	55.00	52.95	54.06	54.06	3,850,700
08 mar 2024	57.53	58.46	55.18	55.35	55.35	3,437,700
07 mar 2024	57.49	57.63	55.68	57.16	57.16	3,549,900
06 mar 2024	56.47	57.91	56.05	56.93	56.93	4,736,600
05 mar 2024	55.24	55.67	53.97	54.92	54.92	3,813,200
04 mar 2024	55.72	56.42	54.69	55.72	55.72	5,793,000
01 mar 2024	52.22	55.99	52.14	55.33	55.33	10,741,100
29 feb 2024	47.58	52.76	47.58	52.65	52.65	13,450,300
28 feb 2024	41.00	42.52	40.95	42.12	42.12	7,035,700
27 feb 2024	41.75	42.13	41.29	41.48	41.48	2,840,500
26 feb 2024	40.82	41.77	40.79	41.50	41.50	2,881,900
23 feb 2024	41.25	41.47	40.52	40.57	40.57	3,849,100
22 feb 2024	40.67	41.37	40.32	41.19	41.19	3,723,600
21 feb 2024	39.99	39.99	38.78	39.23	39.23	5,298,800
20 feb 2024	41.43	41.61	40.59	40.80	40.80	5,323,200
16 feb 2024	43.46	43.61	42.78	42.95	42.95	1,838,200
15 feb 2024	42.65	43.54	42.19	43.41	43.41	2,618,200
14 feb 2024	42.00	42.74	41.35	42.43	42.43	3,132,700
13 feb 2024	42.80	43.64	42.26	42.71	42.71	3,592,800
12 feb 2024	44.75	45.34	44.46	44.51	44.51	2,826,500
09 feb 2024	44.48	45.22	44.35	44.75	44.75	2,740,500
08 feb 2024	42.55	44.35	42.55	44.14	44.14	4,107,400
07 feb 2024	41.94	42.73	41.65	42.54	42.54	2,432,600
06 feb 2024	42.09	42.24	40.91	41.68	41.68	4,042,600
05 feb 2024	42.29	42.80	41.59	41.89	41.89	2,277,200
02 feb 2024	41.21	42.67	40.81	42.25	42.25	3,833,100
01 feb 2024	40.37	40.94	40.01	40.65	40.65	2,147,500
31 ene 2024	40.63	40.80	39.80	39.99	39.99	3,461,600
30 ene 2024	41.67	41.95	40.99	41.15	41.15	2,296,700
29 ene 2024	40.70	41.61	40.65	41.47	41.47	3,132,800
26 ene 2024	40.96	41.39	40.62	40.67	40.67	2,596,400
25 ene 2024	42.43	42.47	41.27	41.28	41.28	2,671,700
24 ene 2024	41.10	42.48	40.97	41.94	41.94	4,218,800
23 ene 2024	41.25	41.41	40.55	40.72	40.72	3,221,200
22 ene 2024	41.48	42.08	41.02	41.18	41.18	5,772,100
19 ene 2024	39.40	40.91	39.14	40.90	40.90	6,228,300
18 ene 2024	37.52	39.01	37.26	38.93	38.93	5,338,500
17 ene 2024	35.80	36.97	35.35	36.97	36.97	3,662,400
16 ene 2024	36.45	36.59	35.47	36.12	36.12	2,977,900
12 ene 2024	37.25	37.58	36.47	36.61	36.61	2,158,200
11 ene 2024	36.61	37.04	36.27	36.99	36.99	3,127,700
10 ene 2024	37.50	37.59	36.49	36.65	36.65	5,802,200
09 ene 2024	37.30	37.74	36.89	37.28	37.28	3,759,600
08 ene 2024	36.06	37.44	35.90	37.44	37.44	7,012,000
05 ene 2024	36.55	37.30	35.88	35.89	35.89	6,405,200
04 ene 2024	36.29	37.00	36.20	36.80	36.80	51,113,300
03 ene 2024	37.13	37.72	36.16	36.52	36.52	14,697,400
02 ene 2024	35.28	35.34	34.32	34.82	34.82	3,783,500
29 dic 2023	35.95	36.14	35.62	35.66	35.66	1,707,100
28 dic 2023	35.64	36.11	35.60	36.04	36.04	1,716,300
27 dic 2023	35.62	35.86	35.49	35.57	35.57	1,547,600
26 dic 2023	36.00	36.00	35.37	35.54	35.54	2,484,300
22 dic 2023	36.01	36.49	35.59	35.88	35.88	3,014,400
21 dic 2023	36.02	36.33	35.10	36.06	36.06	7,108,600
20 dic 2023	36.59	36.70	35.76	35.81	35.81	2,850,100
19 dic 2023	37.58	37.70	36.62	36.71	36.71	2,901,300
18 dic 2023	36.63	37.63	36.63	37.49	37.49	2,945,500
15 dic 2023	36.35	36.85	36.13	36.59	36.59	6,089,700
14 dic 2023	34.73	36.27	34.73	36.26	36.26	5,015,500
13 dic 2023	33.85	34.62	33.75	34.28	34.28	4,012,400
12 dic 2023	33.01	33.88	32.54	33.81	33.81	3,714,300
11 dic 2023	33.06	33.38	32.95	33.22	33.22	2,167,600
08 dic 2023	32.26	33.41	32.26	33.17	33.17	3,029,100
07 dic 2023	32.25	32.71	31.90	32.51	32.51	3,335,400
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...

S&P 5005,018.39-17.30(-0.34%)

Dow Jones37,903.29+87.37(+0.23%)

Nasdaq15,605.48-52.34(-0.33%)

Russell 20001,980.23+6.32(+0.32%)

Petróleo79.08+0.08(+0.10%)

Oro2,331.40+20.40(+0.88%)

Pure Storage, Inc. (PSTG)

S&P 500
5,018.39
-17.30(-0.34%)

Dow Jones
37,903.29
+87.37(+0.23%)

Nasdaq
15,605.48
-52.34(-0.33%)

Russell 2000
1,980.23
+6.32(+0.32%)

Petróleo
79.08
+0.08(+0.10%)

Oro
2,331.40
+20.40(+0.88%)