Italia markets closed

Pure Storage, Inc. (PSTG)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
51,87+0,44 (+0,85%)
In data: 03:09PM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202452,4852,8651,5551,8751,871.123.832
02 mag 202450,9651,4849,4551,4351,431.705.400
01 mag 202450,3351,5849,9350,1350,133.977.000
30 apr 202452,2452,8550,3850,4050,403.175.700
29 apr 202452,7953,4852,0852,4352,432.535.200
26 apr 202452,7153,1851,9852,9552,952.273.100
25 apr 202449,8952,4149,4952,2252,222.810.000
24 apr 202452,7552,9450,5750,6550,652.683.900
23 apr 202450,9551,8750,9051,8051,802.076.500
22 apr 202449,9050,5248,9050,5150,512.829.100
19 apr 202450,3250,8548,5849,4649,464.791.600
18 apr 202452,2352,7851,2051,8251,822.106.600
17 apr 202453,3954,0752,2952,3252,322.989.800
16 apr 202451,9153,3651,5953,3153,313.654.000
15 apr 202453,9354,2952,2652,3052,303.090.500
12 apr 202453,9754,7553,1653,4353,432.710.900
11 apr 202453,7555,0953,4054,9954,993.915.100
10 apr 202451,4953,5051,3553,1453,142.782.400
09 apr 202453,4253,7451,7752,7352,732.438.100
08 apr 202454,0654,4653,3153,7553,752.064.400
05 apr 202452,8153,8752,1953,7953,792.847.100
04 apr 202454,1354,9752,4652,6152,613.503.500
03 apr 202451,0553,8851,0553,5353,533.639.800
02 apr 202451,0751,8950,3051,6651,662.687.000
01 apr 202452,0052,8451,4052,0652,062.554.500
28 mar 202452,5653,3351,8851,9951,992.572.000
27 mar 202452,6153,1051,8552,5552,552.204.700
26 mar 202452,8953,8252,1252,1752,172.221.100
25 mar 202451,5553,4051,5552,6852,682.711.500
22 mar 202452,4552,5950,9652,2352,234.279.100
21 mar 202452,7553,2652,3352,8452,843.293.000
20 mar 202450,1451,9449,8851,7951,793.482.000
19 mar 202450,3150,4548,8949,7849,783.097.000
18 mar 202451,0051,1550,1150,6050,602.343.500
15 mar 202450,6551,1049,7949,9649,965.890.300
14 mar 202450,9651,5449,9850,7750,772.595.400
13 mar 202452,3552,3550,2550,5850,584.172.200
12 mar 202454,9455,3849,7452,3652,3610.817.600
11 mar 202455,0055,0052,9554,0654,063.850.700
08 mar 202457,5358,4655,1855,3555,353.437.700
07 mar 202457,4957,6355,6857,1657,163.549.900
06 mar 202456,4757,9156,0556,9356,934.736.600
05 mar 202455,2455,6753,9754,9254,923.813.200
04 mar 202455,7256,4254,6955,7255,725.793.000
01 mar 202452,2255,9952,1455,3355,3310.741.100
29 feb 202447,5852,7647,5852,6552,6513.450.300
28 feb 202441,0042,5240,9542,1242,127.035.700
27 feb 202441,7542,1341,2941,4841,482.840.500
26 feb 202440,8241,7740,7941,5041,502.881.900
23 feb 202441,2541,4740,5240,5740,573.849.100
22 feb 202440,6741,3740,3241,1941,193.723.600
21 feb 202439,9939,9938,7839,2339,235.298.800
20 feb 202441,4341,6140,5940,8040,805.323.200
16 feb 202443,4643,6142,7842,9542,951.838.200
15 feb 202442,6543,5442,1943,4143,412.618.200
14 feb 202442,0042,7441,3542,4342,433.132.700
13 feb 202442,8043,6442,2642,7142,713.592.800
12 feb 202444,7545,3444,4644,5144,512.826.500
09 feb 202444,4845,2244,3544,7544,752.740.500
08 feb 202442,5544,3542,5544,1444,144.107.400
07 feb 202441,9442,7341,6542,5442,542.432.600
06 feb 202442,0942,2440,9141,6841,684.042.600
05 feb 202442,2942,8041,5941,8941,892.277.200
02 feb 202441,2142,6740,8142,2542,253.833.100
01 feb 202440,3740,9440,0140,6540,652.147.500
31 gen 202440,6340,8039,8039,9939,993.461.600
30 gen 202441,6741,9540,9941,1541,152.296.700
29 gen 202440,7041,6140,6541,4741,473.132.800
26 gen 202440,9641,3940,6240,6740,672.596.400
25 gen 202442,4342,4741,2741,2841,282.671.700
24 gen 202441,1042,4840,9741,9441,944.218.800
23 gen 202441,2541,4140,5540,7240,723.221.200
22 gen 202441,4842,0841,0241,1841,185.772.100
19 gen 202439,4040,9139,1440,9040,906.228.300
18 gen 202437,5239,0137,2638,9338,935.338.500
17 gen 202435,8036,9735,3536,9736,973.662.400
16 gen 202436,4536,5935,4736,1236,122.977.900
12 gen 202437,2537,5836,4736,6136,612.158.200
11 gen 202436,6137,0436,2736,9936,993.127.700
10 gen 202437,5037,5936,4936,6536,655.802.200
09 gen 202437,3037,7436,8937,2837,283.759.600
08 gen 202436,0637,4435,9037,4437,447.012.000
05 gen 202436,5537,3035,8835,8935,896.405.200
04 gen 202436,2937,0036,2036,8036,8051.113.300
03 gen 202437,1337,7236,1636,5236,5214.697.400
02 gen 202435,2835,3434,3234,8234,823.783.500
29 dic 202335,9536,1435,6235,6635,661.707.100
28 dic 202335,6436,1135,6036,0436,041.716.300
27 dic 202335,6235,8635,4935,5735,571.547.600
26 dic 202336,0036,0035,3735,5435,542.484.300
22 dic 202336,0136,4935,5935,8835,883.014.400
21 dic 202336,0236,3335,1036,0636,067.108.600
20 dic 202336,5936,7035,7635,8135,812.850.100
19 dic 202337,5837,7036,6236,7136,712.901.300
18 dic 202336,6337,6336,6337,4937,492.945.500
15 dic 202336,3536,8536,1336,5936,596.089.700
14 dic 202334,7336,2734,7336,2636,265.015.500
13 dic 202333,8534,6233,7534,2834,284.012.400
12 dic 202333,0133,8832,5433,8133,813.714.300
11 dic 202333,0633,3832,9533,2233,222.167.600
*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...