Pure Storage, Inc. (PSTG)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:06AM EDT. Mercado abierto.
Periodo de tiempo:
10 sept 2023 - 10 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 sept 2024 | 46.40 | 46.70 | 46.01 | 46.64 | 46.64 | 501,043 |
| 09 sept 2024 | 46.30 | 46.67 | 45.96 | 46.39 | 46.39 | 2,519,100 |
| 06 sept 2024 | 46.61 | 47.11 | 44.76 | 45.73 | 45.73 | 3,555,400 |
| 05 sept 2024 | 46.67 | 47.71 | 46.41 | 46.94 | 46.94 | 4,295,500 |
| 04 sept 2024 | 47.41 | 47.97 | 46.29 | 47.39 | 47.39 | 5,267,500 |
| 03 sept 2024 | 50.76 | 51.25 | 47.40 | 48.06 | 48.06 | 6,973,400 |
| 30 ago 2024 | 50.67 | 51.96 | 50.49 | 51.29 | 51.29 | 5,347,800 |
| 29 ago 2024 | 51.01 | 54.24 | 50.02 | 50.32 | 50.32 | 12,409,600 |
| 28 ago 2024 | 60.51 | 61.09 | 59.24 | 59.76 | 59.76 | 3,731,000 |
| 27 ago 2024 | 59.27 | 61.62 | 59.26 | 61.12 | 61.12 | 3,390,200 |
| 26 ago 2024 | 61.46 | 61.96 | 60.10 | 60.54 | 60.54 | 2,441,800 |
| 23 ago 2024 | 61.64 | 62.63 | 61.12 | 61.56 | 61.56 | 2,382,600 |
| 22 ago 2024 | 62.25 | 63.08 | 60.80 | 60.95 | 60.95 | 1,856,200 |
| 21 ago 2024 | 61.72 | 62.51 | 61.33 | 62.30 | 62.30 | 1,915,000 |
| 20 ago 2024 | 62.06 | 62.30 | 61.27 | 61.55 | 61.55 | 1,591,100 |
| 19 ago 2024 | 62.03 | 62.30 | 61.01 | 61.96 | 61.96 | 2,064,500 |
| 16 ago 2024 | 62.10 | 62.84 | 61.41 | 62.42 | 62.42 | 1,558,100 |
| 15 ago 2024 | 61.48 | 63.10 | 61.31 | 62.54 | 62.54 | 1,937,300 |
| 14 ago 2024 | 60.27 | 60.62 | 59.53 | 60.30 | 60.30 | 2,214,000 |
| 13 ago 2024 | 57.96 | 59.77 | 57.88 | 59.59 | 59.59 | 2,182,300 |
| 12 ago 2024 | 56.70 | 58.05 | 56.57 | 57.19 | 57.19 | 2,240,100 |
| 09 ago 2024 | 55.02 | 56.91 | 54.99 | 56.68 | 56.68 | 2,247,900 |
| 08 ago 2024 | 53.95 | 55.36 | 53.19 | 55.24 | 55.24 | 2,231,000 |
| 07 ago 2024 | 54.59 | 55.14 | 52.43 | 52.75 | 52.75 | 2,513,400 |
| 06 ago 2024 | 53.33 | 54.64 | 52.49 | 53.84 | 53.84 | 1,813,500 |
| 05 ago 2024 | 49.79 | 53.75 | 49.79 | 52.86 | 52.86 | 3,260,400 |
| 02 ago 2024 | 54.54 | 54.86 | 52.67 | 54.29 | 54.29 | 2,964,600 |
| 01 ago 2024 | 59.38 | 60.53 | 55.94 | 56.82 | 56.82 | 2,864,300 |
| 31 jul 2024 | 59.42 | 60.70 | 58.46 | 59.93 | 59.93 | 3,723,500 |
| 30 jul 2024 | 59.16 | 59.38 | 55.29 | 56.50 | 56.50 | 2,948,600 |
| 29 jul 2024 | 58.66 | 59.43 | 58.19 | 58.20 | 58.20 | 1,723,300 |
| 26 jul 2024 | 58.59 | 58.97 | 57.78 | 58.27 | 58.27 | 1,986,700 |
| 25 jul 2024 | 58.05 | 58.61 | 55.75 | 57.42 | 57.42 | 3,107,100 |
| 24 jul 2024 | 60.14 | 61.20 | 58.13 | 58.32 | 58.32 | 2,723,000 |
| 23 jul 2024 | 61.06 | 62.18 | 60.48 | 61.24 | 61.24 | 2,577,100 |
| 22 jul 2024 | 59.84 | 61.25 | 59.52 | 61.09 | 61.09 | 2,639,200 |
| 19 jul 2024 | 59.63 | 60.27 | 58.58 | 59.10 | 59.10 | 3,317,100 |
| 18 jul 2024 | 61.49 | 61.50 | 58.58 | 59.75 | 59.75 | 3,426,100 |
| 17 jul 2024 | 62.38 | 62.70 | 60.44 | 60.63 | 60.63 | 2,695,300 |
| 16 jul 2024 | 66.07 | 66.28 | 63.67 | 63.94 | 63.94 | 2,430,300 |
| 15 jul 2024 | 66.00 | 66.42 | 64.96 | 65.81 | 65.81 | 1,617,000 |
| 12 jul 2024 | 65.34 | 66.91 | 64.01 | 65.20 | 65.20 | 2,113,300 |
| 11 jul 2024 | 67.76 | 68.34 | 64.85 | 65.31 | 65.31 | 2,794,600 |
| 10 jul 2024 | 66.63 | 67.76 | 66.21 | 67.71 | 67.71 | 2,766,300 |
| 09 jul 2024 | 65.68 | 66.62 | 65.24 | 65.88 | 65.88 | 2,410,600 |
| 08 jul 2024 | 65.05 | 66.09 | 65.04 | 65.17 | 65.17 | 2,559,600 |
| 05 jul 2024 | 64.13 | 64.91 | 63.26 | 64.68 | 64.68 | 2,295,600 |
| 03 jul 2024 | 62.80 | 63.72 | 62.55 | 63.69 | 63.69 | 1,918,600 |
| 02 jul 2024 | 61.00 | 63.02 | 60.50 | 62.77 | 62.77 | 4,485,300 |
| 01 jul 2024 | 64.30 | 65.76 | 63.47 | 65.51 | 65.51 | 2,744,800 |
| 28 jun 2024 | 65.56 | 66.45 | 63.98 | 64.21 | 64.21 | 3,952,100 |
| 27 jun 2024 | 62.72 | 65.72 | 62.26 | 65.18 | 65.18 | 2,842,500 |
| 26 jun 2024 | 62.70 | 63.24 | 62.17 | 62.71 | 62.71 | 2,574,900 |
| 25 jun 2024 | 63.55 | 63.71 | 62.42 | 62.92 | 62.92 | 2,816,200 |
| 24 jun 2024 | 63.81 | 64.13 | 62.03 | 62.82 | 62.82 | 4,206,300 |
| 21 jun 2024 | 64.49 | 65.05 | 63.01 | 64.48 | 64.48 | 8,842,400 |
| 20 jun 2024 | 69.62 | 70.21 | 64.78 | 65.96 | 65.96 | 4,537,900 |
| 18 jun 2024 | 68.12 | 70.41 | 67.81 | 68.35 | 68.35 | 4,757,000 |
| 17 jun 2024 | 68.00 | 68.42 | 66.19 | 67.81 | 67.81 | 3,282,500 |
| 14 jun 2024 | 68.01 | 68.87 | 67.36 | 67.68 | 67.68 | 2,607,100 |
| 13 jun 2024 | 67.49 | 68.69 | 67.16 | 68.30 | 68.30 | 2,925,000 |
| 12 jun 2024 | 65.36 | 67.55 | 64.98 | 66.89 | 66.89 | 3,485,700 |
| 11 jun 2024 | 66.01 | 66.72 | 65.16 | 66.56 | 66.56 | 3,300,900 |
| 10 jun 2024 | 64.39 | 66.47 | 63.97 | 66.10 | 66.10 | 3,327,900 |
| 07 jun 2024 | 63.64 | 65.30 | 63.31 | 64.94 | 64.94 | 3,038,900 |
| 06 jun 2024 | 63.23 | 64.36 | 62.79 | 64.04 | 64.04 | 3,600,500 |
| 05 jun 2024 | 61.47 | 63.58 | 61.42 | 63.48 | 63.48 | 3,756,100 |
| 04 jun 2024 | 59.79 | 60.51 | 59.27 | 60.44 | 60.44 | 2,680,000 |
| 03 jun 2024 | 61.53 | 62.03 | 58.95 | 59.80 | 59.80 | 4,024,700 |
| 31 may 2024 | 63.02 | 64.51 | 59.38 | 60.29 | 60.29 | 22,239,100 |
| 30 may 2024 | 68.50 | 68.75 | 61.60 | 63.25 | 63.25 | 7,792,800 |
| 29 may 2024 | 61.50 | 63.06 | 61.00 | 63.00 | 63.00 | 6,409,100 |
| 28 may 2024 | 62.00 | 62.61 | 61.42 | 62.52 | 62.52 | 4,826,900 |
| 24 may 2024 | 60.03 | 61.61 | 59.78 | 61.05 | 61.05 | 3,470,300 |
| 23 may 2024 | 62.00 | 62.22 | 59.57 | 60.01 | 60.01 | 2,913,900 |
| 22 may 2024 | 60.32 | 60.63 | 59.81 | 60.31 | 60.31 | 2,320,100 |
| 21 may 2024 | 58.77 | 60.24 | 58.06 | 59.91 | 59.91 | 2,698,900 |
| 20 may 2024 | 59.33 | 60.44 | 59.14 | 60.12 | 60.12 | 2,847,900 |
| 17 may 2024 | 59.55 | 60.51 | 58.82 | 59.15 | 59.15 | 3,135,500 |
| 16 may 2024 | 59.50 | 59.81 | 58.64 | 58.85 | 58.85 | 2,185,300 |
| 15 may 2024 | 56.85 | 59.75 | 56.54 | 59.59 | 59.59 | 4,832,500 |
| 14 may 2024 | 54.14 | 56.57 | 54.14 | 56.41 | 56.41 | 4,215,200 |
| 13 may 2024 | 54.41 | 54.83 | 53.91 | 54.33 | 54.33 | 2,112,900 |
| 10 may 2024 | 54.47 | 54.50 | 53.60 | 54.41 | 54.41 | 1,453,600 |
| 09 may 2024 | 53.77 | 54.95 | 53.41 | 54.11 | 54.11 | 2,918,500 |
| 08 may 2024 | 52.95 | 53.97 | 52.79 | 53.45 | 53.45 | 1,492,600 |
| 07 may 2024 | 53.84 | 54.28 | 53.13 | 53.18 | 53.18 | 2,321,000 |
| 06 may 2024 | 52.71 | 54.12 | 52.42 | 53.95 | 53.95 | 2,601,100 |
| 03 may 2024 | 52.48 | 52.86 | 51.49 | 52.24 | 52.24 | 1,881,500 |
| 02 may 2024 | 50.96 | 51.48 | 49.45 | 51.43 | 51.43 | 1,706,000 |
| 01 may 2024 | 50.33 | 51.58 | 49.93 | 50.13 | 50.13 | 3,977,000 |
| 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 |
| *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.