Premium
Palo Alto Networks Inc (5AP)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 177.86 | 1.86 | 1.06 | 175.98 | 179.46 | 175.38 | 4645 |
| 1735853220 | 176 | 0.42 | 0.24 | 177.04 | 179.98 | 174.66 | 8133 |
| 1735594020 | 175.58 | -2.16 | -1.22 | 178.44 | 179.98 | 175.58 | 3999 |
| 1735334820 | 177.74 | -3.3 | -1.82 | 181.3 | 182 | 175.82 | 6563 |
| 1734989220 | 181.04 | 1.04 | 0.58 | 180.98 | 182.4 | 179.2 | 5381 |
| 1734730020 | 180 | -2.58 | -1.41 | 182.4 | 184.52 | 177.94 | 6766 |
| 1734643620 | 182.58 | 0.26 | 0.14 | 182.4 | 186.22 | 181.82 | 7494 |
| 1734557220 | 182.32 | -9.74 | -5.07 | 191.64 | 193.98 | 180.36 | 8568 |
| 1734470820 | 192.06 | -0.84 | -0.44 | 192.86 | 197.28 | 189.8 | 5808 |
| 1734384420 | 192.9 | -182.25 | -48.58 | 191.98 | 192.9 | 185 | 8963 |
| 1734125220 | 375.15 | -6.75 | -1.77 | 383.35 | 383.9 | 374 | 1182 |
| 1734038820 | 381.9 | 2.65 | 0.70 | 378.1 | 384.25 | 376.6 | 2498 |
| 1733952420 | 379.25 | 10.85 | 2.95 | 370.55 | 380.35 | 370.55 | 1141 |
| 1733866020 | 368.4 | -0.6 | -0.16 | 368.95 | 377.1 | 367 | 2052 |
| 1733779620 | 369 | -16.75 | -4.34 | 385 | 386.75 | 367.95 | 4080 |
| 1733520420 | 385.75 | 5.25 | 1.38 | 380.5 | 387.75 | 380.15 | 1860 |
| 1733434020 | 380.5 | -4.4 | -1.14 | 384.95 | 385.2 | 379.15 | 1501 |
| 1733347620 | 384.9 | 11.65 | 3.12 | 374.3 | 385.95 | 373.15 | 4317 |
| 1733261220 | 373.25 | 3.25 | 0.88 | 372.75 | 376.8 | 368.05 | 2487 |
| 1733174820 | 370 | 3.05 | 0.83 | 368.45 | 373.95 | 368.05 | 1616 |
| 1732915620 | 366.95 | -5.3 | -1.42 | 367.1 | 368.7 | 365.1 | 1882 |
| 1732829220 | 372.25 | 8.1 | 2.22 | 365.05 | 372.25 | 363.35 | 1279 |
| 1732742820 | 364.15 | -14.6 | -3.85 | 376.6 | 378.7 | 362.9 | 3131 |
| 1732656420 | 378.75 | 11.25 | 3.06 | 368.75 | 378.75 | 367.1 | 2432 |
| 1732570020 | 367.5 | -0.05 | -0.01 | 369.95 | 376.1 | 365.7 | 4943 |
| 1732310820 | 367.55 | -11.9 | -3.14 | 379.9 | 382 | 360.25 | 4824 |
| 1732224420 | 379.45 | 6.25 | 1.67 | 355.95 | 383.6 | 352.75 | 7405 |
| 1732138020 | 373.2 | 6.7 | 1.83 | 368.5 | 374.65 | 364.9 | 3661 |
| 1732051620 | 366.5 | 1.45 | 0.40 | 366.2 | 368.05 | 362.15 | 3471 |
| 1731965220 | 365.05 | -2.8 | -0.76 | 369.45 | 370.8 | 364.5 | 2689 |
| 1731705960 | 367.85 | -8.15 | -2.17 | 372.95 | 372.95 | 365.95 | 2038 |
| 1731619560 | 376 | -7.8 | -2.03 | 380.75 | 386.8 | 373.1 | 4201 |
| 1731533160 | 383.8 | 9.45 | 2.52 | 374 | 386.95 | 372.4 | 3744 |
| 1731446820 | 374.35 | 0.45 | 0.12 | 374.95 | 377.7 | 371.05 | 1909 |
| 1731360420 | 373.9 | 8.55 | 2.34 | 366.95 | 376.35 | 365.7 | 4726 |
| 1731101220 | 365.35 | 8.05 | 2.25 | 359.5 | 367.3 | 357.15 | 3226 |
| 1731014760 | 357.3 | -1.2 | -0.33 | 359.75 | 360 | 347.2 | 1856 |
| 1730928360 | 358.5 | 23.25 | 6.94 | 347.75 | 360.6 | 344.55 | 6357 |
| 1730841960 | 335.25 | 2.9 | 0.87 | 331.6 | 337.05 | 330.55 | 1173 |
| 1730755560 | 332.35 | -4.3 | -1.28 | 334.14999 | 335.39999 | 327.39999 | 2071 |
| 1730496360 | 336.64999 | 6.35 | 1.92 | 331.7 | 337 | 329.95 | 2357 |
| 1730409960 | 330.3 | -0.7 | -0.21 | 330.05 | 335.6 | 328.64999 | 1745 |
| 1730323560 | 331 | -7.6 | -2.24 | 337.35 | 339.45 | 330.64999 | 1976 |
| 1730237160 | 338.6 | 2.8 | 0.83 | 335.05 | 339 | 332.14999 | 1319 |
| 1730150760 | 335.8 | -3.05 | -0.90 | 339.8 | 341.8 | 334.1 | 1332 |
| 1729888020 | 338.85 | 2.5 | 0.74 | 337.55 | 343.6 | 336.55 | 698 |
| 1729801560 | 336.35 | 4.95 | 1.49 | 333.2 | 338 | 331.35 | 1717 |
| 1729715160 | 331.39999 | -17.8 | -5.10 | 348.5 | 351.3 | 331.39999 | 2751 |
| 1729628760 | 349.2 | 0.1 | 0.03 | 348.55 | 350.95 | 344.05 | 1023 |
| 1729542360 | 349.1 | 4.4 | 1.28 | 344.25 | 353.5 | 342.2 | 2462 |
| 1729283160 | 344.7 | -3.05 | -0.88 | 347.6 | 348.3 | 343.75 | 1546 |
| 1729196760 | 347.75 | 5.4 | 1.58 | 343.14999 | 350.85 | 342.7 | 2159 |
| 1729110360 | 342.35 | -1.6 | -0.47 | 343.5 | 344.95 | 337.85 | 1554 |
| 1729023960 | 343.95 | 0.55 | 0.16 | 342.64999 | 345 | 339.85 | 2177 |
| 1728937620 | 343.39999 | -0.15 | -0.04 | 341.95 | 345.45 | 338.7 | 3186 |
| 1728678360 | 343.55 | 5.25 | 1.55 | 338.39999 | 345.55 | 336.75 | 2411 |
| 1728591960 | 338.3 | 7 | 2.11 | 329.64999 | 338.6 | 326.3 | 2984 |
| 1728505560 | 331.3 | 7.3 | 2.25 | 323.75 | 332.1 | 321.75 | 3737 |
| 1728419160 | 324 | 11.7 | 3.75 | 308.35 | 325.25 | 307.2 | 2900 |
| 1728332760 | 312.3 | 1.1 | 0.35 | 312.55 | 313.95 | 309.55 | 2071 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
