Italia markets open in 1 hour 28 minutes

Palo Alto Networks, Inc. (PANW)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
476,24+0,77 (+0,16%)
Alla chiusura: 04:00PM EST
482,15 +5,91 (+1,24%)
Dopo ore: 07:59PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 2022484,00500,79473,00476,24476,241.917.600
25 gen 2022499,04499,72475,14475,47475,471.896.800
24 gen 2022474,52509,27455,76504,21504,212.925.900
21 gen 2022515,65517,81482,56483,63483,632.588.200
20 gen 2022520,81536,88519,08519,67519,671.681.100
19 gen 2022504,37527,39502,61519,61519,612.053.500
18 gen 2022489,62520,00489,46502,37502,371.653.300
14 gen 2022491,55501,18486,40499,11499,111.363.700
13 gen 2022532,02534,08496,02498,60498,601.635.800
12 gen 2022528,61537,80518,28532,02532,021.013.200
11 gen 2022514,72529,70511,84526,05526,051.206.500
10 gen 2022513,79524,58492,00522,61522,612.495.900
07 gen 2022526,86548,20524,30525,49525,492.264.100
06 gen 2022501,00541,00497,01532,91532,912.758.900
05 gen 2022513,25520,49501,66504,86504,861.249.000
04 gen 2022537,45544,33513,34524,00524,001.597.700
03 gen 2022558,44560,40537,84544,21544,211.300.400
31 dic 2021561,42564,92556,22556,76556,76474.300
30 dic 2021563,60566,00558,87561,42561,42547.500
29 dic 2021564,18565,24553,45563,60563,60524.200
28 dic 2021570,30572,17560,51564,71564,71625.800
27 dic 2021562,75572,67560,79568,34568,34824.500
23 dic 2021554,88566,84554,00561,78561,781.030.900
22 dic 2021530,58555,14530,58554,76554,761.395.800
21 dic 2021532,97537,84517,60537,63537,631.142.800
20 dic 2021520,04532,50518,50529,59529,59891.300
17 dic 2021513,29532,98509,05530,14530,145.839.800
16 dic 2021540,15542,95523,00523,71523,711.226.800
15 dic 2021514,71541,00512,50540,29540,291.569.500
14 dic 2021522,90530,43505,65512,50512,501.543.800
13 dic 2021539,92541,99530,27534,92534,921.149.100
10 dic 2021526,51539,16523,61531,85531,851.216.900
09 dic 2021531,11537,89525,57527,53527,531.180.100
08 dic 2021522,00533,44518,76530,63530,63739.400
07 dic 2021517,32532,56514,38523,43523,431.423.000
06 dic 2021517,67519,20498,23501,22501,222.070.500
03 dic 2021535,72543,31518,52520,86520,861.910.100
02 dic 2021528,16547,03527,00535,30535,301.586.000
01 dic 2021549,51555,00528,01528,16528,161.795.400
30 nov 2021552,00557,99543,11546,94546,941.490.000
29 nov 2021540,17553,44535,90551,18551,181.087.700
26 nov 2021541,36551,35530,63533,24533,24674.000
24 nov 2021532,83551,93525,63549,72549,721.248.400
23 nov 2021529,72545,52519,60533,02533,021.694.000
22 nov 2021526,97559,54521,00539,96539,962.918.400
19 nov 2021537,20545,89510,00530,34530,343.830.800
18 nov 2021511,54522,59503,51519,99519,992.424.800
17 nov 2021526,44531,47508,00513,76513,761.256.600
16 nov 2021520,00527,97516,19525,14525,141.228.100
15 nov 2021520,00521,68512,05518,06518,06946.900
12 nov 2021513,51517,97507,13515,18515,18880.300
11 nov 2021503,69509,93503,14507,88507,88751.100
10 nov 2021509,00511,17492,24499,19499,191.069.300
09 nov 2021518,41523,72508,41512,32512,321.119.200
08 nov 2021500,00519,41498,95517,30517,301.441.100
05 nov 2021493,21499,65490,52493,78493,781.078.200
04 nov 2021501,90507,37485,26493,83493,831.602.500
03 nov 2021508,47509,57493,02498,96498,961.016.000
02 nov 2021509,00512,72503,00508,46508,46684.900
01 nov 2021510,51513,06503,29508,31508,31720.400
29 ott 2021498,66510,25497,88509,09509,09709.200
28 ott 2021493,05499,95492,51498,39498,39725.400
27 ott 2021490,07500,10488,55492,86492,86821.900
26 ott 2021499,74501,61479,16486,55486,552.334.700
25 ott 2021507,48512,30495,13497,77497,771.167.100
22 ott 2021507,00513,87499,19504,13504,131.098.700
21 ott 2021510,76510,76498,32508,00508,001.795.100
20 ott 2021515,38519,45506,51511,92511,92819.000
19 ott 2021516,05516,96507,31512,49512,49827.300
18 ott 2021510,00515,86507,85515,17515,17894.800
15 ott 2021503,40512,94503,40507,85507,851.163.800
14 ott 2021507,21514,11502,08502,98502,98927.000
13 ott 2021505,21509,39501,51504,49504,49805.600
12 ott 2021503,00510,00501,28505,24505,241.210.100
11 ott 2021492,11501,61488,10499,81499,81728.800
08 ott 2021494,00500,56490,64492,79492,79778.800
07 ott 2021487,62502,22487,42493,68493,681.281.900
06 ott 2021473,27487,99472,93486,13486,13920.800
05 ott 2021472,48479,02471,12475,59475,59901.800
04 ott 2021484,86484,86463,13469,54469,541.331.900
01 ott 2021480,53487,18474,73486,51486,51947.300
30 set 2021472,91480,33472,50479,00479,00778.000
29 set 2021478,01480,50468,54473,07473,07768.000
28 set 2021480,09481,20471,14476,35476,351.295.000
27 set 2021485,58488,57482,10486,04486,041.374.700
24 set 2021480,16490,99480,13490,47490,472.013.400
23 set 2021478,08485,77476,41483,15483,151.098.900
22 set 2021475,46478,61470,03475,97475,971.145.700
21 set 2021476,00477,79472,51473,03473,03937.300
20 set 2021469,61477,33468,29474,39474,391.145.000
17 set 2021485,00485,95475,15476,37476,371.679.800
16 set 2021480,39485,00476,88484,88484,88967.500
15 set 2021484,55485,99474,16479,94479,941.281.400
14 set 2021487,91495,92481,55484,83484,832.464.800
13 set 2021472,01485,75458,59476,12476,122.505.000
10 set 2021475,16479,00465,21469,90469,901.427.300
09 set 2021465,71469,33463,74466,50466,50924.000
08 set 2021461,53467,79458,50465,73465,731.052.400
07 set 2021470,00470,05461,32462,64462,64940.500
03 set 2021459,00468,44458,56468,22468,22945.900
*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...