Mercados españoles cerrados en 56 mins

Palo Alto Networks Inc (5AP.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
295,25-1,10 (-0,37%)
A partir del 02:38PM CEST. Mercado abierto.
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 2024295,90295,90295,25295,25295,2510
14 jun 2024296,35296,35296,35296,35296,35-
13 jun 2024295,85299,30295,85299,30299,303
12 jun 2024292,05292,75292,05292,75292,7517
11 jun 2024286,05287,45286,05287,45287,4535
10 jun 2024280,15280,15280,15280,15280,15-
07 jun 2024271,50271,50271,50271,50271,50-
06 jun 2024272,00272,00272,00272,00272,00-
05 jun 2024267,95267,95267,95267,95267,95-
04 jun 2024269,95269,95269,95269,95269,95-
03 jun 2024273,05273,05273,05273,05273,05-
31 may 2024269,85269,85266,30266,30266,304
30 may 2024281,05281,05281,05281,05281,05-
29 may 2024284,25284,25284,25284,25284,25-
28 may 2024295,70295,70295,70295,70295,70-
27 may 2024295,35295,35295,35295,35295,35-
24 may 2024287,65287,65287,65287,65287,65-
23 may 2024285,55286,15285,55286,15286,1520
22 may 2024286,75286,75286,75286,75286,75-
21 may 2024272,50272,50272,50272,50272,5025
20 may 2024292,25292,25292,25292,25292,25-
17 may 2024291,55292,40291,55292,20292,2031
16 may 2024289,60290,95289,60290,95290,9510
15 may 2024278,15278,15278,15278,15278,15-
14 may 2024280,00280,00277,50277,50277,5035
13 may 2024276,25279,15276,25279,15279,153
10 may 2024275,00275,00275,00275,00275,00-
09 may 2024280,55280,55280,55280,55280,55-
08 may 2024285,55285,75282,35282,35282,3570
07 may 2024279,30279,30279,30279,30279,30-
06 may 2024275,05278,55275,05278,55278,5553
03 may 2024270,40270,40270,40270,40270,40-
02 may 2024269,00269,00269,00269,00269,00-
30 abr 2024273,80273,80273,80273,80273,80-
29 abr 2024272,00272,00272,00272,00272,00-
26 abr 2024271,50271,50271,50271,50271,50-
25 abr 2024269,35271,35269,35271,35271,35-
24 abr 2024277,05277,05274,10274,10274,1014
23 abr 2024263,65263,65263,65263,65263,65-
22 abr 2024261,20261,70261,20261,70261,705
19 abr 2024261,50261,50261,50261,50261,50-
18 abr 2024260,50260,50260,50260,50260,50-
17 abr 2024258,85258,85258,85258,85258,85-
16 abr 2024255,25255,25255,25255,25255,25-
15 abr 2024261,10261,10261,10261,10261,10-
12 abr 2024264,55264,55264,55264,55264,55-
11 abr 2024261,65261,65261,65261,65261,65-
10 abr 2024256,95256,95256,95256,95256,95-
09 abr 2024248,25256,40248,25256,40256,408
08 abr 2024247,80247,80247,80247,80247,80-
05 abr 2024245,05248,65245,05248,65248,652
04 abr 2024248,55248,55245,00245,00245,001
03 abr 2024252,35252,60252,35252,60252,6060
02 abr 2024260,65260,65260,65260,65260,65-
28 mar 2024261,00261,00261,00261,00261,00-
27 mar 2024264,55265,40264,55265,40265,40-
26 mar 2024263,80263,80263,80263,80263,80-
25 mar 2024265,85265,85262,45262,45262,4570
22 mar 2024266,10266,40266,10266,40266,4010
21 mar 2024259,85260,70259,85260,70260,7030
20 mar 2024258,05258,35258,05258,35258,3520
19 mar 2024261,15261,15261,15261,15261,15-
18 mar 2024259,25259,25259,25259,25259,251
15 mar 2024262,80263,00262,80263,00263,003
14 mar 2024266,20268,00266,20268,00268,0030
13 mar 2024260,05260,05260,05260,05260,05-
12 mar 2024260,35260,35260,35260,35260,35-
11 mar 2024257,05257,05257,05257,05257,05-
08 mar 2024260,55260,55257,05257,05257,05100
07 mar 2024253,00253,00253,00253,00253,00-
06 mar 2024278,00278,00259,10259,10259,1050
05 mar 2024271,00271,00262,40265,40265,4034
04 mar 2024277,10277,10272,40275,45275,45387
01 mar 2024288,05288,05288,00288,00288,001
29 feb 2024288,50288,50287,00287,00287,0077
28 feb 2024291,05291,05285,65288,90288,9087
27 feb 2024290,50301,75289,15289,15289,1551
26 feb 2024261,50278,10261,50278,10278,10341
23 feb 2024248,55257,95248,55257,95257,951
22 feb 2024251,25254,95248,05253,35253,35384
21 feb 2024264,85264,85247,55249,75249,751200
20 feb 2024342,35342,35339,35339,35339,3530
19 feb 2024340,75343,45340,75343,45343,4533
16 feb 2024341,40345,15341,40345,15345,1514
15 feb 2024343,20346,05343,20346,05346,0565
14 feb 2024343,45349,30343,45349,30349,30130
13 feb 2024343,55343,55343,55343,55343,55-
12 feb 2024350,05352,65346,70346,70346,70565
09 feb 2024340,55351,50340,55351,50351,5039
08 feb 2024336,55341,10336,55341,10341,1011
07 feb 2024322,00335,20322,00335,20335,203
06 feb 2024320,40320,40320,40320,40320,40-
05 feb 2024319,80321,15317,95321,15321,156
02 feb 2024313,65313,65313,65313,65313,65-
01 feb 2024314,35316,95314,35316,95316,9580
31 ene 2024315,15315,15315,15315,15315,15-
30 ene 2024319,05319,05319,05319,05319,05-
29 ene 2024316,55319,65316,55319,65319,6562
26 ene 2024311,10311,10311,10311,10311,10-
25 ene 2024311,75313,90311,75313,90313,9033
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...