Marchés français ouverture 3 h 15 min

Palo Alto Networks, Inc. (PANW)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
309,05+7,15 (+2,37 %)
À la clôture : 04:00PM EDT
308,49 -0,56 (-0,18 %)
Échanges après Bourse : 07:59PM EDT
Durée:
10 juin 2023 - 10 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 juin 2024299,46309,46298,70309,05309,052 890 800
07 juin 2024296,50302,95295,19301,90301,902 608 000
06 juin 2024295,12300,66294,75295,93295,932 529 900
05 juin 2024296,23296,95290,50295,41295,413 738 400
04 juin 2024294,50295,79288,91290,09290,092 673 600
03 juin 2024296,42297,00291,13294,48294,482 350 500
31 mai 2024297,50299,26286,58294,91294,917 402 300
30 mai 2024304,00304,35291,16293,18293,184 622 300
29 mai 2024305,74310,32304,40306,90306,902 635 000
28 mai 2024320,10321,85307,07308,01308,014 608 000
24 mai 2024311,50323,11311,00321,60321,604 710 700
23 mai 2024309,78314,44304,50311,44311,443 895 600
22 mai 2024312,09313,45303,20308,58308,584 532 600
21 mai 2024301,16318,50300,00311,66311,6613 762 400
20 mai 2024318,50324,68314,58323,77323,777 997 000
17 mai 2024317,00319,00314,96317,85317,853 424 200
16 mai 2024314,52317,38311,08316,78316,783 671 700
15 mai 2024304,19313,14303,06312,32312,323 699 500
14 mai 2024298,93303,30298,44301,54301,542 690 500
13 mai 2024302,00304,66298,95302,25302,252 086 900
10 mai 2024298,31300,97296,92297,47297,472 139 100
09 mai 2024298,91300,99295,04295,67295,673 014 600
08 mai 2024302,90304,27299,51303,01303,013 127 000
07 mai 2024300,57308,65299,46305,52305,524 614 000
06 mai 2024298,99300,97297,16300,57300,572 885 600
03 mai 2024293,70297,49290,37296,21296,213 439 000
02 mai 2024290,76295,78285,53295,32295,323 267 300
01 mai 2024288,88293,71284,00287,34287,343 035 500
30 avr. 2024292,95295,95290,42290,89290,893 172 900
29 avr. 2024298,00303,89291,83293,41293,412 990 300
26 avr. 2024290,14294,13287,43291,42291,422 246 500
25 avr. 2024286,00290,15281,62288,79288,792 711 400
24 avr. 2024294,00295,00290,92293,82293,822 850 400
23 avr. 2024284,25294,22283,00293,49293,494 066 000
22 avr. 2024282,09282,97275,20281,68281,682 926 100
19 avr. 2024282,50284,88276,55277,71277,714 695 000
18 avr. 2024277,75284,37276,33281,14281,143 855 900
17 avr. 2024278,00280,88275,60277,33277,333 169 400
16 avr. 2024270,41276,50270,36275,02275,023 627 500
15 avr. 2024279,00279,18271,04272,15272,153 052 100
12 avr. 2024282,44283,76277,26279,07279,072 889 800
11 avr. 2024282,67285,49278,43283,86283,863 493 300
10 avr. 2024275,00282,50275,00281,00281,003 503 300
09 avr. 2024270,97279,51269,65279,13279,135 596 700
08 avr. 2024268,01269,12265,66268,58268,583 692 900
05 avr. 2024265,78269,70265,25269,01269,013 678 300
04 avr. 2024271,67273,39265,00265,20265,204 818 200
03 avr. 2024271,40273,88269,25269,54269,544 038 200
02 avr. 2024275,45275,56271,45273,40273,403 869 400
01 avr. 2024285,02285,67278,43279,42279,423 140 100
28 mars 2024281,36285,06280,05284,13284,133 400 500
27 mars 2024290,49290,90281,48282,26282,263 264 000
26 mars 2024285,85288,24282,80286,69286,692 934 700
25 mars 2024285,60286,30281,24285,07285,072 649 000
22 mars 2024290,82290,89285,56286,78286,783 792 100
21 mars 2024283,82290,14281,57287,63287,633 831 400
20 mars 2024281,73283,72278,27282,05282,053 407 600
19 mars 2024283,10284,14276,55280,58280,585 465 400
18 mars 2024285,37286,63281,18285,24285,243 839 200
15 mars 2024284,24287,29281,61282,16282,166 589 000
14 mars 2024292,36292,74283,36287,58287,584 951 600
13 mars 2024285,62292,79281,73290,12290,125 272 800
12 mars 2024285,33287,44281,40284,73284,734 066 800
11 mars 2024278,30286,80277,61283,33283,334 949 100
08 mars 2024286,18288,45279,70280,20280,205 732 400
07 mars 2024280,00288,13277,75286,49286,498 028 300
06 mars 2024298,98300,00276,81278,86278,8611 691 700
05 mars 2024295,89297,55284,68291,13291,137 267 100
04 mars 2024302,00302,38292,06299,44299,447 214 200
01 mars 2024311,53311,53296,81302,40302,4011 358 200
29 févr. 2024315,78320,69308,73310,55310,558 178 000
28 févr. 2024311,28316,85307,81316,15316,157 995 300
27 févr. 2024317,40327,57307,55314,75314,7521 354 300
26 févr. 2024288,52313,88286,79302,78302,7821 937 200
23 févr. 2024276,95284,32271,62282,09282,0915 331 500
22 févr. 2024274,13276,81265,00267,82267,8219 297 300
21 févr. 2024275,20275,98260,09261,97261,9743 937 300
20 févr. 2024362,85369,29359,82366,09366,0910 458 800
16 févr. 2024369,50370,99362,05366,41366,413 258 100
15 févr. 2024368,18369,79361,62366,88366,882 717 600
14 févr. 2024368,81375,17366,13368,33368,333 093 700
13 févr. 2024359,12374,38353,81368,26368,267 842 200
12 févr. 2024375,45376,30367,53371,97371,972 868 500
09 févr. 2024373,05380,84369,00376,90376,903 501 000
08 févr. 2024363,22371,72363,00367,02367,022 958 200
07 févr. 2024351,40366,14349,40364,50364,506 581 600
06 févr. 2024345,49347,75336,00341,49341,492 741 600
05 févr. 2024344,28345,50337,94344,48344,482 670 300
02 févr. 2024339,56346,43339,00345,06345,062 539 600
01 févr. 2024339,00340,45335,44339,97339,972 175 500
31 janv. 2024342,23343,99332,67338,51338,512 484 300
30 janv. 2024344,83347,63342,76345,89345,891 744 200
29 janv. 2024341,99345,49340,77345,25345,252 619 100
26 janv. 2024340,00344,30338,06342,44342,442 165 600
25 janv. 2024344,46344,46336,57340,19340,193 455 000
24 janv. 2024347,82347,99339,84340,24340,242 927 100
23 janv. 2024345,57346,00338,32344,18344,183 022 500
22 janv. 2024346,29350,60342,45345,65345,653 511 000
19 janv. 2024339,53340,40334,31337,74337,742 917 600
18 janv. 2024336,41338,59332,56335,77335,773 598 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...