Italia markets closed

Palo Alto Networks, Inc. (0KF5.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
299,54-12,52 (-4,01%)
Alla chiusura: 07:14PM GMT
Periodo di tempo:
03 mar 2023 - 03 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 2024310,52312,56296,81299,26299,2624.326
29 feb 2024312,11320,62308,83310,38310,3820.624
28 feb 2024315,78315,78307,77312,93312,9322.847
27 feb 2024309,92327,57307,60311,42311,4267.744
26 feb 2024282,00313,76281,50307,13307,1359.495
23 feb 2024267,86283,89267,86282,33282,3329.054
22 feb 2024281,45281,45265,01270,94270,9435.714
21 feb 2024306,19306,19266,05266,79266,7942.914
20 feb 2024372,20372,20360,00366,72366,7220.454
19 feb 2024------
16 feb 2024366,40370,92362,09370,34370,344.454
15 feb 2024370,00370,00361,64364,91364,914.671
14 feb 2024368,20374,98366,06367,45367,455.468
13 feb 2024372,10374,02354,46366,34366,3414.140
12 feb 2024378,85379,64367,61372,72372,729.327
09 feb 2024373,24380,50369,04377,57377,575.196
08 feb 2024363,67371,60363,22366,59366,594.415
07 feb 2024351,89365,77348,43362,95362,958.293
06 feb 2024344,48347,60336,14338,56338,562.882
05 feb 2024345,06345,23338,12341,90341,902.750
02 feb 2024339,56344,00339,01344,00344,002.195
01 feb 2024339,00340,36335,74338,10338,101.944
31 gen 2024342,23343,99332,67340,46340,464.569
30 gen 2024346,00347,57342,80343,20343,202.054
29 gen 2024343,01345,50340,89343,52343,524.101
26 gen 2024340,00344,01338,01340,96340,963.653
25 gen 2024342,22343,74336,63337,26337,265.150
24 gen 2024347,82347,84343,21343,30343,3010.539
23 gen 2024344,84345,57338,47343,80343,805.553
22 gen 2024348,23350,60342,51345,77345,774.757
19 gen 2024337,40340,43334,35338,05338,053.694
18 gen 2024332,70338,38332,62335,14335,143.288
17 gen 2024330,00332,47322,71328,49328,494.362
16 gen 2024325,00333,29325,00328,72328,725.601
15 gen 2024------
12 gen 2024323,00330,34321,27326,17326,175.230
11 gen 2024317,50325,50316,69322,88322,889.210
10 gen 2024305,95315,83305,20315,82315,824.402
09 gen 2024289,11300,99287,61299,80299,804.223
08 gen 2024282,31290,61282,31289,74289,743.318
05 gen 2024284,19286,11282,15283,02283,021.186
04 gen 2024286,43287,11284,10285,46285,462.971
03 gen 2024283,30289,11283,01286,02286,023.894
02 gen 2024294,83294,83284,88288,64288,6415.245
29 dic 2023296,71296,71291,96294,96294,962.122
28 dic 2023296,98297,70293,84294,56294,5614.593
27 dic 2023300,32300,32297,03297,03297,03510
22 dic 2023299,64300,33298,20298,80298,80767
21 dic 2023302,78303,84295,96297,09297,092.113
20 dic 2023305,46308,00303,71304,46304,4647.270
19 dic 2023307,87310,79306,81308,60308,603.900
18 dic 2023305,64309,26304,24307,71307,714.185
15 dic 2023301,03308,97299,01306,01306,0111.594
14 dic 2023313,86317,93298,30300,84300,8470.047
13 dic 2023305,04311,22305,04310,87310,876.238
12 dic 2023299,57307,86299,53305,40305,4018.590
11 dic 2023300,03300,03295,40297,82297,824.300
08 dic 2023290,64298,18290,64298,18298,182.120
07 dic 2023288,18294,13286,21293,73293,732.000
06 dic 2023294,00295,80289,49289,82289,823.593
05 dic 2023282,54291,99280,65291,94291,943.673
04 dic 2023295,29295,29282,79285,70285,703.176
01 dic 2023292,75296,09291,43295,80295,804.913
30 nov 2023288,42295,90287,02294,00294,003.291
29 nov 2023279,26292,34279,26290,20290,205.803
28 nov 2023269,14278,68268,73276,99276,9916.982
27 nov 2023266,00269,75266,00268,65268,655.610
24 nov 2023262,75266,31262,75265,85265,852.062
23 nov 2023------
22 nov 2023263,99268,10262,90265,18265,182.489
21 nov 2023260,00264,37258,18264,04264,043.218
20 nov 2023250,00261,00249,62260,44260,4411.594
17 nov 2023242,90251,94242,90250,44250,4412.049
16 nov 2023242,35243,65234,34241,28241,2828.673
15 nov 2023263,31265,25254,75257,29257,2926.869
14 nov 2023259,90261,75257,81259,52259,5210.332
13 nov 2023253,53257,31253,53256,07256,074.813
10 nov 2023246,00253,49245,06253,19253,195.648
09 nov 2023242,39247,49239,75246,43246,432.816
08 nov 2023243,18243,84241,24242,87242,875.636
07 nov 2023241,95243,42237,60242,91242,915.148
06 nov 2023243,53246,65233,91234,64234,6445.710
03 nov 2023244,92246,12241,04245,90245,907.256
02 nov 2023247,56252,00247,56250,57250,575.883
01 nov 2023244,90247,01240,32243,67243,671.500
31 ott 2023242,51243,92238,35243,87243,872.210
30 ott 2023240,77241,96237,74239,95239,951.112
27 ott 2023238,66241,57237,64237,97237,972.987
26 ott 2023244,79246,61236,20238,48238,481.602
25 ott 2023252,75253,12244,70244,91244,911.402
24 ott 2023248,67252,04248,48250,39250,395.386
23 ott 2023243,44248,27238,77248,14248,142.295
20 ott 2023253,00253,00240,48242,56242,564.096
19 ott 2023263,50264,43255,20255,64255,643.075
18 ott 2023260,01265,78260,00263,65263,652.602
17 ott 2023260,86265,86260,12262,68262,682.329
16 ott 2023259,75264,90258,98262,09262,092.829
13 ott 2023262,35265,86258,43260,55260,556.536
12 ott 2023260,13264,32259,29259,41259,411.863
11 ott 2023258,00261,76256,00258,16258,164.206
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...