Italia Markets closed

Palo Alto Networks, Inc. (PANW)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
364,62-1,00 (-0,27%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 gen 2021364,07366,70363,50364,62364,62446.900
21 gen 2021372,52374,24363,70365,62365,62988.900
20 gen 2021370,00371,38365,56370,55370,55578.000
19 gen 2021368,34369,55363,21364,05364,05943.800
15 gen 2021366,37372,00363,79364,87364,87811.900
14 gen 2021366,41369,98363,04363,16363,16810.300
13 gen 2021371,80372,45362,34365,80365,801.244.500
12 gen 2021366,02372,12364,59370,48370,48706.400
11 gen 2021360,00368,00358,54364,80364,80794.400
08 gen 2021367,00371,12363,99366,55366,551.141.500
07 gen 2021349,83363,72349,10363,11363,111.386.400
06 gen 2021345,65350,50343,04345,28345,281.123.200
05 gen 2021350,75352,79346,97350,15350,151.030.100
04 gen 2021355,38355,38344,45351,66351,661.413.400
31 dic 2020357,00358,87353,02355,39355,391.121.000
30 dic 2020358,67360,76355,69355,79355,79611.900
29 dic 2020361,47362,77353,50356,20356,201.133.400
28 dic 2020369,49370,19359,60361,48361,481.439.200
24 dic 2020365,95370,00363,55367,14367,14528.500
23 dic 2020374,99375,00364,22364,82364,821.356.900
22 dic 2020358,09372,50356,94372,06372,062.042.100
21 dic 2020351,50356,90347,29356,02356,022.365.400
18 dic 2020341,48357,49338,00355,53355,533.586.600
17 dic 2020324,51332,77324,51331,40331,401.624.700
16 dic 2020322,97327,81321,12323,33323,331.038.200
15 dic 2020316,80318,70315,05317,45317,451.050.900
14 dic 2020310,70315,40310,70314,28314,281.048.700
11 dic 2020308,00311,47306,05309,93309,93643.800
10 dic 2020301,40307,98300,00307,87307,87915.200
09 dic 2020306,59308,68298,53302,15302,151.374.300
08 dic 2020303,45315,11303,01310,22310,221.448.300
07 dic 2020304,00304,77301,75302,89302,89575.800
04 dic 2020299,00306,00296,92304,29304,291.189.100
03 dic 2020293,70298,98292,82296,63296,631.347.000
02 dic 2020293,57293,80290,05293,23293,23652.300
01 dic 2020296,95296,95291,33294,83294,83875.300
30 nov 2020295,03296,13289,77293,92293,92818.600
27 nov 2020297,29297,77293,50295,31295,31437.900
25 nov 2020297,31298,50294,00297,29297,29716.300
24 nov 2020296,80297,41293,00297,17297,17874.600
23 nov 2020293,49296,71288,45296,04296,041.129.500
20 nov 2020288,00294,93287,12292,01292,01939.000
19 nov 2020281,50289,82281,00287,52287,521.149.800
18 nov 2020290,00291,98281,14281,14281,141.637.800
17 nov 2020278,49295,17275,60293,71293,713.461.300
16 nov 2020269,69279,06266,29278,50278,503.316.400
13 nov 2020253,24260,94253,00258,70258,701.619.400
12 nov 2020252,05254,36249,24251,96251,96910.500
11 nov 2020248,33254,41246,02252,80252,801.184.300
10 nov 2020248,42251,36239,25242,72242,721.021.200
09 nov 2020253,19258,08250,30252,13252,131.069.400
06 nov 2020244,00251,14243,10250,03250,031.038.800
05 nov 2020242,09245,39239,73244,22244,221.059.100
04 nov 2020230,00239,10228,85235,18235,181.016.600
03 nov 2020224,27229,65223,00227,92227,92756.100
02 nov 2020222,79225,49220,97221,85221,85806.800
30 ott 2020227,93228,41219,34221,19221,191.228.300
29 ott 2020225,93230,16225,81228,77228,77666.400
28 ott 2020229,20229,20224,29225,93225,93813.900
27 ott 2020233,25234,01231,24231,54231,54501.800
26 ott 2020235,59236,14228,09231,62231,62746.000
23 ott 2020238,44238,72235,44236,54236,54530.200
22 ott 2020236,95239,68233,33237,60237,60791.500
21 ott 2020238,99239,55234,57235,85235,851.133.000
20 ott 2020242,87245,51239,23239,28239,28740.600
19 ott 2020247,61249,20240,69242,34242,34897.500
16 ott 2020253,36253,87245,51246,36246,361.080.800
15 ott 2020252,96255,23249,45251,82251,82657.200
14 ott 2020256,50260,15254,04256,10256,10821.400
13 ott 2020253,00255,51251,28254,55254,55729.300
12 ott 2020255,00255,99252,52253,10253,10618.800
09 ott 2020252,24254,07250,20252,52252,52633.800
08 ott 2020252,24253,32248,50249,51249,51746.800
07 ott 2020249,29253,04247,65250,96250,96471.400
06 ott 2020247,70252,43246,58247,24247,24568.900
05 ott 2020245,67249,56244,01248,67248,67829.400
02 ott 2020246,32251,36243,68245,16245,16728.600
01 ott 2020248,67252,78247,63250,53250,531.125.900
30 set 2020244,76247,81243,81244,75244,75677.800
29 set 2020245,99248,63245,68246,49246,491.231.800
28 set 2020244,42247,55244,01245,94245,94972.400
25 set 2020238,04242,79236,22242,14242,141.149.000
24 set 2020238,06240,74235,18237,99237,99782.000
23 set 2020246,50247,89238,51239,13239,131.044.200
22 set 2020244,05247,76239,64246,50246,50908.300
21 set 2020237,92243,78236,82242,61242,611.038.100
18 set 2020244,14244,34237,91241,60241,601.239.200
17 set 2020242,31243,10238,30241,43241,431.559.800
16 set 2020248,80250,73246,81246,87246,87785.700
15 set 2020248,00249,62245,00248,08248,081.059.500
14 set 2020246,00247,85244,09245,73245,731.167.000
11 set 2020242,00244,08238,51242,94242,941.585.500
10 set 2020238,75243,24236,56236,96236,961.135.400
09 set 2020239,24240,05233,59238,40238,40929.700
08 set 2020230,00237,64228,51233,93233,931.971.700
04 set 2020240,64242,77227,15235,65235,651.954.600
03 set 2020253,55253,55238,53242,21242,212.407.200
02 set 2020259,45260,65253,60257,46257,461.114.700
01 set 2020258,90261,11257,25258,50258,501.473.400
31 ago 2020253,65258,24252,96257,41257,411.477.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...