Premium
Palo Alto Networks Inc (P2AN34)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.12 | -6.02474448628 | 18.59 | 19.43 | 17.4 | 11298 | 18.64508497 | DR |
| 4 | -0.63 | -3.48066298343 | 18.1 | 19.87 | 16.33 | 29713 | 18.1835289 | DR |
| 12 | -18.82 | -51.8600165335 | 36.29 | 42.4 | 16.33 | 21588 | 23.64102462 | DR |
| 26 | -11.06 | -38.766211006 | 28.53 | 42.4 | 16.33 | 16535 | 27.7594928 | DR |
| 52 | -11.28 | -39.2347826087 | 28.75 | 42.4 | 16.33 | 12672 | 27.19021168 | DR |
| 156 | -26.85 | -60.5821299639 | 44.32 | 50.2 | 11.54 | 13778 | 28.39232389 | DR |
| 260 | -26.85 | -60.5821299639 | 44.32 | 50.2 | 11.54 | 13778 | 28.39232389 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738618200 | 17.88 | -0.04 | -0.22 | 17.5 | 17.91 | 17.5 | 2251 |
| 1738358940 | 17.92 | -0.14 | -0.78 | 18.33 | 18.35 | 17.92 | 5396 |
| 1738272540 | 18.06 | 0.11 | 0.61 | 17.95 | 18.52 | 17.95 | 8456 |
| 1738186200 | 17.95 | -1.48 | -7.62 | 18.9 | 18.9 | 17.95 | 14269 |
| 1738099740 | 19.43 | 1.15 | 6.29 | 18.59 | 19.43 | 18.47 | 26118 |
| 1738013340 | 18.28 | -0.45 | -2.40 | 18.08 | 18.88 | 18.06 | 4799 |
| 1737754200 | 18.73 | 0.37 | 2.02 | 18.54 | 18.73 | 18.41 | 7303 |
| 1737667740 | 18.36 | -0.37 | -1.98 | 18.57 | 18.57 | 18.24 | 3799 |
| 1737581400 | 18.73 | 0.41 | 2.24 | 18.47 | 18.73 | 18.28 | 8700 |
| 1737495000 | 18.32 | 0.71 | 4.03 | 18.02 | 18.66 | 17.98 | 31854 |
| 1737408600 | 17.61 | -0.09 | -0.51 | 18.05 | 18.8 | 16.329999 | 11055 |
| 1737149400 | 17.7 | -0.18 | -1.01 | 18.17 | 18.38 | 17.7 | 2604 |
| 1737062940 | 17.88 | 0.66 | 3.83 | 17.4 | 18.02 | 17.4 | 77095 |
| 1736976540 | 17.22 | -0.47 | -2.66 | 17.14 | 17.66 | 17.14 | 14346 |
| 1736890140 | 17.69 | 0.72 | 4.24 | 17.08 | 17.69 | 16.88 | 702 |
| 1736803740 | 16.97 | -0.14 | -0.82 | 17.72 | 17.72 | 16.83 | 5966 |
| 1736544540 | 17.11 | -1.89 | -9.95 | 17.6 | 17.76 | 17.11 | 87674 |
| 1736458140 | 19 | 0.35 | 1.88 | 17.1 | 19.87 | 17.1 | 56991 |
| 1736371740 | 18.65 | 0.65 | 3.61 | 17.55 | 18.65 | 17.1 | 156723 |
| 1736285400 | 18 | -2 | -10.00 | 18.1 | 18.12 | 17.5 | 47149 |
| 1736198940 | 20 | 0.99 | 5.21 | 18.69 | 20 | 17.86 | 25406 |
| 1735939740 | 19.01 | 0.51 | 2.76 | 18.7 | 19.01 | 18.5 | 60672 |
| 1735853400 | 18.5 | -1.85 | -9.09 | 19.7 | 19.7 | 18.36 | 11969 |
| 1735594200 | 20.35 | 0.77 | 3.93 | 19.08 | 20.35 | 18.7 | 5078 |
| 1735334940 | 19.58 | -0.21 | -1.06 | 19.27 | 19.58 | 18.96 | 6971 |
| 1735248540 | 19.79 | -0.09 | -0.45 | 19.55 | 19.79 | 19.26 | 17481 |
| 1734989340 | 19.88 | 1.18 | 6.31 | 19.09 | 19.88 | 19.08 | 9559 |
| 1734730200 | 18.7 | -2.19 | -10.48 | 19.03 | 19.53 | 18.7 | 64045 |
| 1734643800 | 20.89 | 0.7 | 3.47 | 19.78 | 20.89 | 19.28 | 26320 |
| 1734557400 | 20.19 | -0.88 | -4.18 | 21.19 | 21.19 | 19.68 | 13345 |
| 1734470940 | 21.07 | 0.11 | 0.52 | 20.96 | 21.15 | 20.43 | 26018 |
| 1734384540 | 20.96 | -20.03 | -48.87 | 35 | 35 | 19.88 | 38723 |
| 1734125340 | 40.99 | 0.4 | 0.99 | 42.4 | 42.4 | 39.35 | 18396 |
| 1734039000 | 40.59 | -1.52 | -3.61 | 40.4 | 42.11 | 39.36 | 13322 |
| 1733952540 | 42.11 | 2.11 | 5.28 | 39.4 | 42.11 | 39.4 | 1206 |
| 1733866140 | 40 | 0.61 | 1.55 | 39.27 | 40 | 38.6 | 4918 |
| 1733779740 | 39.39 | -1.64 | -4.00 | 41.13 | 41.3 | 39.39 | 3960 |
| 1733520600 | 41.03 | 4.52 | 12.38 | 42.11 | 42.11 | 40.3 | 7740 |
| 1733434200 | 36.51 | -4.36 | -10.67 | 40.05 | 40.6 | 36.51 | 22263 |
| 1733347800 | 40.87 | 1.08 | 2.71 | 40.08 | 40.92 | 39.89 | 40704 |
| 1733261340 | 39.79 | 0.62 | 1.58 | 39.57 | 40.04 | 39.34 | 3847 |
| 1733174940 | 39.17 | -0.71 | -1.78 | 39.08 | 39.72 | 39.08 | 8835 |
| 1732915740 | 39.88 | 1.7 | 4.45 | 39.3 | 39.88 | 38.6 | 39555 |
| 1732829400 | 38.18 | 0.2 | 0.53 | 37.88 | 38.19 | 34.93 | 7097 |
| 1732743000 | 37.98 | -0.26 | -0.68 | 38.55 | 38.61 | 37.53 | 364 |
| 1732656600 | 38.24 | 0.8 | 2.14 | 37.82 | 38.52 | 37.39 | 21409 |
| 1732570140 | 37.44 | 0.38 | 1.03 | 37.4 | 38.04 | 37.2 | 3213 |
| 1732310940 | 37.06 | -1.35 | -3.51 | 38.41 | 38.41 | 36.45 | 16886 |
| 1732224600 | 38.41 | -0.56 | -1.44 | 37.36 | 39.07 | 36.84 | 18101 |
| 1732051800 | 38.97 | 1.81 | 4.87 | 37.15 | 38.97 | 37.08 | 5034 |
| 1731965340 | 37.16 | -1.04 | -2.72 | 38.2 | 38.2 | 36.96 | 3149 |
| 1731619800 | 38.2 | -0.84 | -2.15 | 39.05 | 39.36 | 38.01 | 11780 |
| 1731533400 | 39.04 | -0.95 | -2.38 | 39.98 | 39.98 | 38.22 | 19036 |
| 1731446940 | 39.99 | 1.79 | 4.69 | 36.29 | 39.99 | 36.29 | 3198 |
| 1731360540 | 38.2 | 0.67 | 1.79 | 38.34 | 38.56 | 38.01 | 7048 |
| 1731101400 | 37.53 | 1.05 | 2.88 | 37.4 | 37.88 | 37.17 | 3977 |
| 1731014940 | 36.48 | 0 | 0.00 | 35.79 | 38.05 | 35.34 | 619 |
| 1730928600 | 36.48 | 1.17 | 3.31 | 36.06 | 37.32 | 36.03 | 4437 |
| 1730842200 | 35.31 | -1.58 | -4.28 | 35.98 | 35.98 | 34.92 | 11346 |
| 1730755800 | 36.89 | -0.11 | -0.30 | 35.96 | 36.89 | 34.44 | 8247 |
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
