Palo Alto Networks (PANW)

PANW
🏛️ Estados Unidos →
203.62
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 296.71 296.72 291.95 294.88 2.1M
2023-12-28 296.98 297.66 293.80 295.58 1.9M
2023-12-27 300.48 300.89 295.82 297.50 2.1M
2023-12-26 298.87 301.99 298.50 300.82 1.6M
2023-12-22 300.33 300.75 297.50 298.21 2.4M
2023-12-21 302.78 304.11 295.91 299.40 2.9M
2023-12-20 305.46 308.00 300.45 300.98 3.3M
2023-12-19 307.58 310.88 306.18 308.61 3.9M
2023-12-18 304.25 309.42 304.01 307.58 3.3M
2023-12-15 301.03 309.05 299.25 307.30 9.1M
2023-12-14 315.00 318.00 298.13 300.44 6.8M
2023-12-13 305.04 316.19 305.04 313.86 5.2M
2023-12-12 299.57 307.88 299.41 305.58 4.6M
2023-12-11 297.90 300.11 295.32 299.88 4.0M
2023-12-08 290.64 298.91 290.64 298.42 2.4M
2023-12-07 288.18 294.37 286.69 293.61 4.3M
2023-12-06 293.80 296.15 286.91 287.20 3.1M
2023-12-05 282.54 292.81 280.66 292.78 3.2M
2023-12-04 294.24 295.00 282.79 286.61 4.6M
2023-12-01 292.31 296.85 291.05 296.16 6.2M
2023-11-30 288.69 296.16 287.03 295.09 8.9M
2023-11-29 279.46 292.33 278.51 288.91 7.5M
2023-11-28 268.73 278.69 268.65 277.83 6.3M
2023-11-27 266.00 269.94 265.88 269.09 3.1M
2023-11-24 262.97 266.41 262.75 266.08 1.6M
2023-11-22 265.00 268.10 262.07 263.14 2.8M
2023-11-21 259.55 264.56 258.17 264.03 4.1M
2023-11-20 250.00 261.45 249.56 260.57 6.9M
2023-11-17 243.04 252.03 242.98 247.59 7.6M
2023-11-16 239.99 244.80 234.15 242.30 15.6M
2023-11-15 264.51 264.75 254.62 256.18 9.6M
2023-11-14 259.52 261.67 257.69 261.17 4.4M
2023-11-13 254.37 257.40 253.76 255.64 4.5M
2023-11-10 246.00 253.98 244.60 253.51 4.1M
2023-11-09 242.39 247.74 239.60 242.59 3.1M
2023-11-08 243.47 244.00 240.51 241.08 2.6M
2023-11-07 241.95 243.42 237.52 242.08 4.2M
2023-11-06 246.64 247.29 233.81 237.00 5.3M
2023-11-03 244.52 246.25 241.05 243.53 7.6M
2023-11-02 247.56 252.08 247.08 250.36 3.5M
2023-11-01 245.00 247.45 240.06 244.86 2.5M
2023-10-31 242.51 244.04 238.12 243.02 2.1M
2023-10-30 240.77 242.22 237.71 238.55 2.0M
2023-10-27 238.66 242.39 237.28 238.79 2.3M
2023-10-26 244.79 246.94 236.02 237.19 3.0M
2023-10-25 252.00 254.32 243.72 244.79 2.7M
2023-10-24 248.67 252.19 247.50 252.07 2.3M
2023-10-23 241.21 248.32 238.82 246.17 2.4M
2023-10-20 253.00 253.00 240.28 243.10 4.6M
2023-10-19 263.50 264.68 252.18 253.13 3.9M
2023-10-18 260.11 265.85 260.00 261.34 2.8M
2023-10-17 260.86 265.82 260.01 261.74 2.8M
2023-10-16 259.75 265.17 258.91 261.52 2.4M
2023-10-13 262.35 265.90 258.31 259.40 3.1M
2023-10-12 260.15 264.34 259.17 260.62 3.0M
2023-10-11 257.00 261.88 255.77 259.21 3.5M
2023-10-10 254.32 258.55 252.82 256.78 3.6M
2023-10-09 246.07 256.49 245.83 252.78 3.8M
2023-10-06 235.36 249.91 235.04 246.69 4.2M
2023-10-05 236.44 237.30 234.35 236.78 2.0M
2023-10-04 233.35 237.57 233.35 236.44 2.4M
2023-10-03 234.68 237.61 230.09 231.71 2.1M
2023-10-02 235.00 238.19 233.89 236.77 2.5M
2023-09-29 238.00 238.34 234.04 234.44 2.2M
2023-09-28 232.47 237.30 230.67 235.18 2.2M
2023-09-27 228.87 233.53 228.32 231.90 2.8M
2023-09-26 225.96 227.80 224.75 226.79 2.1M
2023-09-25 227.53 227.95 224.64 226.53 2.1M
2023-09-22 228.55 230.73 226.64 228.51 2.2M
2023-09-21 231.63 233.18 227.19 227.44 3.2M
2023-09-20 235.13 238.88 234.49 235.30 1.9M
2023-09-19 238.31 238.79 231.35 236.17 3.8M
2023-09-18 240.34 243.26 238.78 239.89 2.0M
2023-09-15 245.33 245.69 238.57 240.20 3.6M
2023-09-14 247.99 248.32 244.63 245.82 1.9M
2023-09-13 243.21 247.77 242.43 246.29 1.8M
2023-09-12 251.99 252.91 245.64 245.73 2.6M
2023-09-11 249.90 254.23 249.00 253.14 2.4M
2023-09-08 245.00 249.89 244.88 248.74 2.2M
2023-09-07 244.19 247.04 242.35 245.44 1.9M
2023-09-06 245.09 245.93 242.72 245.21 2.0M
2023-09-05 242.71 245.25 240.25 245.07 2.1M
2023-09-01 243.25 244.77 240.47 242.72 2.1M
2023-08-31 239.58 243.83 239.58 243.30 3.8M
2023-08-30 235.82 239.40 235.00 237.90 3.1M
2023-08-29 232.77 234.19 231.42 233.92 4.8M
2023-08-28 230.77 233.08 228.95 232.42 2.0M
2023-08-25 229.73 232.02 226.32 230.76 2.6M
2023-08-24 238.00 238.20 226.93 227.45 3.2M
2023-08-23 235.51 237.25 231.76 235.66 3.1M
2023-08-22 241.65 242.09 231.03 234.56 6.1M
2023-08-21 236.50 246.30 236.30 240.81 20.3M
2023-08-18 202.02 211.14 201.17 209.69 11.4M
2023-08-17 213.00 213.00 206.89 207.57 5.0M
2023-08-16 215.99 216.94 213.58 213.97 3.0M
2023-08-15 218.49 219.54 214.96 215.66 3.0M
2023-08-14 218.44 221.77 215.50 219.34 4.1M
2023-08-11 212.84 220.45 212.84 217.96 4.0M
2023-08-10 216.33 218.42 212.90 214.06 4.5M
2023-08-09 211.37 213.79 210.10 213.47 4.0M
2023-08-08 210.85 212.90 208.02 211.48 7.6M
2023-08-07 219.07 219.45 213.30 215.24 8.8M
2023-08-04 224.50 225.50 213.35 218.32 15.3M
2023-08-03 234.81 238.75 233.81 237.45 3.9M
2023-08-02 249.05 249.40 234.04 236.17 6.3M
2023-08-01 249.89 254.03 248.01 253.17 2.3M
2023-07-31 250.00 253.34 247.72 249.96 2.3M
2023-07-28 247.50 249.29 244.81 248.44 2.1M
2023-07-27 248.00 249.83 243.25 245.28 3.1M
2023-07-26 239.71 248.65 238.87 245.01 3.6M
2023-07-25 245.00 246.85 242.73 242.91 2.3M
2023-07-24 243.82 245.99 239.74 243.33 2.5M
2023-07-21 244.49 246.39 243.06 243.82 7.3M
2023-07-20 243.99 247.53 241.20 242.05 3.0M
2023-07-19 248.89 250.25 245.07 246.00 3.2M
2023-07-18 249.94 250.22 245.57 248.34 3.5M
2023-07-17 240.97 250.77 240.97 250.05 5.8M
2023-07-14 238.50 242.83 238.08 241.26 5.7M
2023-07-13 236.29 243.70 234.52 239.01 9.4M
2023-07-12 251.14 251.88 231.81 232.64 17.8M
2023-07-11 248.58 250.99 246.27 250.23 2.8M
2023-07-10 248.96 251.25 246.89 247.47 4.3M
2023-07-07 252.00 253.08 247.06 247.59 3.7M
2023-07-06 254.08 255.54 250.75 253.40 3.2M
2023-07-05 253.09 258.88 252.10 257.88 3.9M
2023-07-03 255.10 255.44 252.54 254.64 1.7M
2023-06-30 255.49 256.83 252.38 255.51 3.4M
2023-06-29 252.86 254.89 251.06 253.33 2.6M
2023-06-28 248.76 255.42 247.83 253.41 3.9M
2023-06-27 244.26 253.51 244.16 251.59 7.0M
2023-06-26 245.83 250.55 243.42 243.80 4.7M
2023-06-23 246.84 248.65 243.75 243.94 5.7M
2023-06-22 238.91 249.26 238.36 249.15 6.5M
2023-06-21 241.22 242.43 237.20 238.92 5.3M
2023-06-20 244.21 245.05 238.17 241.60 7.9M
2023-06-16 247.41 247.70 242.07 246.53 54.8M
2023-06-15 236.21 244.86 236.21 243.80 6.5M
2023-06-14 232.66 239.63 232.66 238.56 5.7M
2023-06-13 231.50 234.50 229.20 233.63 6.0M
2023-06-12 220.91 229.29 220.55 229.14 5.4M
2023-06-09 222.82 224.78 219.31 220.10 5.0M
2023-06-08 216.62 223.04 216.25 222.82 5.0M
2023-06-07 225.74 225.91 216.17 216.25 7.2M
2023-06-06 225.35 226.86 223.83 224.72 5.4M
2023-06-05 226.47 230.18 223.09 226.79 13.8M
2023-06-02 217.06 219.93 215.05 217.24 4.7M
2023-06-01 211.00 218.28 210.12 216.79 4.4M
2023-05-31 212.25 216.26 211.63 213.39 5.6M
2023-05-30 216.00 219.50 211.42 212.48 5.6M
2023-05-26 208.37 217.05 208.19 211.70 6.4M
2023-05-25 206.27 208.87 202.60 207.98 6.1M
2023-05-24 196.23 207.38 194.08 204.31 17.0M
2023-05-23 191.56 193.20 188.83 189.74 9.6M
2023-05-22 189.47 192.97 188.30 192.11 5.9M
2023-05-19 190.87 192.38 188.32 188.66 4.2M
2023-05-18 191.00 191.49 186.75 189.72 5.2M
2023-05-17 192.31 193.12 190.10 191.52 3.4M
2023-05-16 190.28 192.80 188.86 191.43 4.9M
2023-05-15 198.30 198.55 190.67 193.00 6.6M
2023-05-12 198.65 199.37 196.82 199.30 3.0M
2023-05-11 200.55 200.84 196.57 197.18 3.0M
2023-05-10 197.13 201.52 197.00 199.40 2.7M
2023-05-09 192.64 197.06 192.39 195.84 3.9M
2023-05-08 188.00 192.20 187.93 191.52 3.9M
2023-05-05 179.24 184.73 179.14 183.93 3.2M
2023-05-04 178.63 180.70 177.09 179.01 2.9M
2023-05-03 177.01 180.54 176.35 177.66 3.4M
2023-05-02 181.37 183.12 176.30 176.89 6.8M
2023-05-01 180.66 185.24 179.71 183.30 4.0M
2023-04-28 183.90 183.99 181.01 182.46 4.0M
2023-04-27 185.28 186.13 183.44 185.12 2.6M
2023-04-26 184.67 185.49 182.73 183.79 2.6M
2023-04-25 188.18 188.61 182.19 182.57 3.9M
2023-04-24 193.04 194.74 190.41 191.95 1.9M
2023-04-21 192.27 194.42 191.17 193.25 2.0M
2023-04-20 193.13 193.90 191.20 192.27 3.1M
2023-04-19 197.95 199.69 194.97 195.32 2.5M
2023-04-18 203.17 203.44 199.86 200.00 1.5M
2023-04-17 199.99 202.96 198.85 201.16 2.4M
2023-04-14 193.85 199.87 192.60 199.44 3.9M
2023-04-13 196.49 198.66 196.09 197.87 2.1M
2023-04-12 195.05 196.81 193.43 195.28 2.5M
2023-04-11 190.72 193.70 190.26 192.81 1.7M
2023-04-10 190.10 193.71 188.83 192.62 2.3M
2023-04-06 191.80 192.31 188.72 191.93 2.9M
2023-04-05 196.76 196.80 191.91 194.18 2.7M
2023-04-04 197.29 198.49 195.86 196.56 1.8M
2023-04-03 198.01 198.91 195.59 196.33 2.7M
2023-03-31 194.50 200.30 194.04 199.74 4.2M
2023-03-30 193.91 195.11 192.03 193.57 2.1M
2023-03-29 192.73 192.90 190.35 192.19 2.5M
2023-03-28 191.83 193.31 189.84 190.76 2.4M
2023-03-27 192.00 194.58 191.65 192.53 2.5M
2023-03-24 192.89 193.58 190.89 191.55 2.3M
2023-03-23 193.40 196.12 192.66 193.89 3.7M
2023-03-22 194.20 195.81 190.75 190.89 3.5M
2023-03-21 191.30 194.92 190.50 194.49 4.8M
2023-03-20 187.99 190.20 186.88 189.43 3.1M
2023-03-17 189.67 191.46 187.57 189.12 3.8M
2023-03-16 184.50 190.00 182.67 189.77 4.3M
2023-03-15 182.16 184.37 181.63 183.80 3.0M
2023-03-14 186.73 188.22 182.86 184.48 4.9M
2023-03-13 184.14 188.49 182.68 185.90 5.6M
2023-03-10 184.81 187.00 182.50 185.71 5.1M
2023-03-09 188.38 189.43 184.24 184.42 2.6M
2023-03-08 188.05 189.15 186.16 188.38 5.0M
2023-03-07 187.78 189.47 186.70 187.20 3.1M
2023-03-06 187.72 190.40 186.85 187.91 4.1M
2023-03-03 190.15 192.84 188.68 191.59 4.5M
2023-03-02 186.50 191.03 185.50 189.85 3.7M
2023-03-01 186.88 188.20 185.71 186.94 3.2M
2023-02-28 188.51 191.83 188.06 188.37 4.0M
2023-02-27 187.89 192.47 187.78 188.51 4.5M
2023-02-24 185.00 187.72 184.42 186.63 6.2M
2023-02-23 187.60 188.99 182.59 188.74 12.3M
2023-02-22 182.38 188.79 182.30 187.75 21.1M
2023-02-21 168.50 169.20 165.36 166.89 9.1M
2023-02-17 170.40 170.80 167.81 169.28 3.6M
2023-02-16 174.72 175.93 171.94 172.02 3.9M
2023-02-15 172.03 177.60 171.20 177.26 5.7M
2023-02-14 167.88 171.48 166.29 170.14 3.1M
2023-02-13 166.32 167.41 164.41 166.31 2.1M
2023-02-10 165.69 166.80 162.81 165.25 2.2M
2023-02-09 168.00 169.00 165.51 166.13 3.0M
2023-02-08 166.17 168.66 164.75 166.14 5.7M
2023-02-07 155.95 160.21 154.11 159.70 3.6M
2023-02-06 159.00 160.54 155.95 156.23 3.0M
2023-02-03 158.81 162.39 158.24 159.72 2.5M
2023-02-02 165.04 165.66 161.30 162.55 6.1M
2023-02-01 157.35 161.29 154.22 159.72 5.3M
2023-01-31 158.41 159.55 157.46 158.64 2.0M
2023-01-30 158.27 159.15 157.19 157.63 3.1M
2023-01-27 158.00 161.23 157.60 159.78 4.2M
2023-01-26 154.78 159.98 153.68 159.11 6.8M
2023-01-25 148.00 152.19 146.95 151.78 6.5M
2023-01-24 150.81 152.16 149.39 151.14 5.2M
2023-01-23 146.33 150.20 146.13 149.34 4.5M
2023-01-20 142.87 146.49 142.61 146.10 7.0M
2023-01-19 140.81 142.92 140.16 140.71 2.6M
2023-01-18 143.76 145.30 141.18 141.68 4.4M
2023-01-17 137.21 142.67 137.11 142.00 5.2M
2023-01-13 134.54 139.18 134.54 138.86 4.4M
2023-01-12 135.73 137.16 132.22 136.60 3.8M
2023-01-11 135.55 137.25 134.00 136.71 3.2M
2023-01-10 134.59 136.50 132.92 134.19 4.9M
2023-01-09 137.00 139.69 134.69 135.08 4.4M
2023-01-06 136.01 136.98 133.52 134.85 3.7M
2023-01-05 137.62 137.68 132.70 135.11 5.7M
2023-01-04 139.68 141.24 137.03 138.54 4.3M
2023-01-03 141.32 143.45 137.51 138.45 3.9M