Mercados españoles cerrados

Pure Storage, Inc. (PSTG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
52,95+0,73 (+1,40%)
Al cierre: 04:01PM EDT
53,06 +0,11 (+0,21%)
Después del cierre: 07:56PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202452,7153,1851,9852,9552,952.248.300
25 abr 202449,8952,4149,4952,2252,222.810.000
24 abr 202452,7552,9450,5750,6550,652.683.900
23 abr 202450,9551,8750,9051,8051,802.076.500
22 abr 202449,9050,5248,9050,5150,512.829.100
19 abr 202450,3250,8548,5849,4649,464.791.600
18 abr 202452,2352,7851,2051,8251,822.106.600
17 abr 202453,3954,0752,2952,3252,322.989.800
16 abr 202451,9153,3651,5953,3153,313.654.000
15 abr 202453,9354,2952,2652,3052,303.090.500
12 abr 202453,9754,7553,1653,4353,432.710.900
11 abr 202453,7555,0953,4054,9954,993.915.100
10 abr 202451,4953,5051,3553,1453,142.782.400
09 abr 202453,4253,7451,7752,7352,732.438.100
08 abr 202454,0654,4653,3153,7553,752.064.400
05 abr 202452,8153,8752,1953,7953,792.847.100
04 abr 202454,1354,9752,4652,6152,613.503.500
03 abr 202451,0553,8851,0553,5353,533.639.800
02 abr 202451,0751,8950,3051,6651,662.687.000
01 abr 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 ene 202440,6340,8039,8039,9939,993.461.600
30 ene 202441,6741,9540,9941,1541,152.296.700
29 ene 202440,7041,6140,6541,4741,473.132.800
26 ene 202440,9641,3940,6240,6740,672.596.400
25 ene 202442,4342,4741,2741,2841,282.671.700
24 ene 202441,1042,4840,9741,9441,944.218.800
23 ene 202441,2541,4140,5540,7240,723.221.200
22 ene 202441,4842,0841,0241,1841,185.772.100
19 ene 202439,4040,9139,1440,9040,906.228.300
18 ene 202437,5239,0137,2638,9338,935.338.500
17 ene 202435,8036,9735,3536,9736,973.662.400
16 ene 202436,4536,5935,4736,1236,122.977.900
12 ene 202437,2537,5836,4736,6136,612.158.200
11 ene 202436,6137,0436,2736,9936,993.127.700
10 ene 202437,5037,5936,4936,6536,655.802.200
09 ene 202437,3037,7436,8937,2837,283.759.600
08 ene 202436,0637,4435,9037,4437,447.012.000
05 ene 202436,5537,3035,8835,8935,896.405.200
04 ene 202436,2937,0036,2036,8036,8051.113.300
03 ene 202437,1337,7236,1636,5236,5214.697.400
02 ene 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
08 dic 202332,2633,4132,2633,1733,173.029.100
07 dic 202332,2532,7131,9032,5132,513.335.400
06 dic 202332,7032,7731,7931,8131,813.648.300
05 dic 202332,7132,7532,2332,5932,593.979.800
04 dic 202333,0333,1432,4132,8932,895.339.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...