Italia markets closed
FTSE MIB
34.492,41 +44,81 (+0,13%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.487,90 +433,80 (+1,14%) Petrolio
77,18 +0,19 (+0,25%) Bitcoin EUR
62.372,99 -22,18 (-0,04%)
Paramount Group, Inc. (PGRE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
02 giu 2023 - 02 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 4,5400 | 4,6750 | 4,5000 | 4,5500 | 4,5500 | 3.579.100 |
| 30 mag 2024 | 4,4400 | 4,5200 | 4,3900 | 4,5100 | 4,5100 | 1.082.800 |
| 29 mag 2024 | 4,3500 | 4,3900 | 4,3000 | 4,3700 | 4,3700 | 995.900 |
| 28 mag 2024 | 4,4800 | 4,5500 | 4,4000 | 4,4300 | 4,4300 | 1.369.600 |
| 24 mag 2024 | 4,5100 | 4,5500 | 4,4500 | 4,4700 | 4,4700 | 774.500 |
| 23 mag 2024 | 4,5700 | 4,5800 | 4,4300 | 4,4700 | 4,4700 | 1.030.600 |
| 22 mag 2024 | 4,6500 | 4,6900 | 4,5640 | 4,5800 | 4,5800 | 980.900 |
| 21 mag 2024 | 4,6300 | 4,6850 | 4,6100 | 4,6800 | 4,6800 | 667.700 |
| 20 mag 2024 | 4,8200 | 4,8200 | 4,6100 | 4,6300 | 4,6300 | 1.469.300 |
| 17 mag 2024 | 4,8300 | 4,8500 | 4,7800 | 4,8300 | 4,8300 | 853.200 |
| 16 mag 2024 | 4,8800 | 4,8800 | 4,7900 | 4,8000 | 4,8000 | 1.024.400 |
| 15 mag 2024 | 4,9800 | 4,9950 | 4,8400 | 4,8600 | 4,8600 | 1.873.300 |
| 14 mag 2024 | 4,9300 | 4,9680 | 4,8300 | 4,8900 | 4,8900 | 890.900 |
| 13 mag 2024 | 4,8300 | 4,9100 | 4,8000 | 4,8600 | 4,8600 | 730.600 |
| 10 mag 2024 | 4,8200 | 4,8800 | 4,7500 | 4,7800 | 4,7800 | 541.600 |
| 09 mag 2024 | 4,8000 | 4,8300 | 4,7400 | 4,8300 | 4,8300 | 1.035.100 |
| 08 mag 2024 | 4,8000 | 4,8200 | 4,7500 | 4,7900 | 4,7900 | 725.400 |
| 07 mag 2024 | 4,8900 | 4,9350 | 4,8200 | 4,8500 | 4,8500 | 915.100 |
| 06 mag 2024 | 4,8900 | 4,9800 | 4,8000 | 4,8600 | 4,8600 | 643.000 |
| 03 mag 2024 | 4,9400 | 5,1000 | 4,7400 | 4,8100 | 4,8100 | 972.000 |
| 02 mag 2024 | 4,7000 | 4,8200 | 4,5500 | 4,8000 | 4,8000 | 1.673.400 |
| 01 mag 2024 | 4,6400 | 4,7500 | 4,5700 | 4,6200 | 4,6200 | 973.700 |
| 30 apr 2024 | 4,7300 | 4,7900 | 4,6300 | 4,6400 | 4,6400 | 1.225.800 |
| 29 apr 2024 | 4,7100 | 4,7800 | 4,7000 | 4,7600 | 4,7600 | 446.700 |
| 26 apr 2024 | 4,6600 | 4,7300 | 4,6500 | 4,6700 | 4,6700 | 442.700 |
| 25 apr 2024 | 4,6200 | 4,6450 | 4,5800 | 4,6200 | 4,6200 | 715.800 |
| 24 apr 2024 | 4,6500 | 4,7000 | 4,5900 | 4,6900 | 4,6900 | 858.200 |
| 23 apr 2024 | 4,6100 | 4,7700 | 4,6100 | 4,7100 | 4,7100 | 502.700 |
| 22 apr 2024 | 4,6000 | 4,6600 | 4,5600 | 4,6100 | 4,6100 | 600.300 |
| 19 apr 2024 | 4,4300 | 4,5750 | 4,4300 | 4,5700 | 4,5700 | 921.000 |
| 18 apr 2024 | 4,5200 | 4,5800 | 4,4450 | 4,4500 | 4,4500 | 1.116.000 |
| 17 apr 2024 | 4,5600 | 4,6200 | 4,4800 | 4,4800 | 4,4800 | 1.358.100 |
| 16 apr 2024 | 4,5200 | 4,5900 | 4,4650 | 4,5600 | 4,5600 | 1.259.000 |
| 15 apr 2024 | 4,7100 | 4,7400 | 4,5500 | 4,5900 | 4,5900 | 655.100 |
| 12 apr 2024 | 4,6800 | 4,7250 | 4,6200 | 4,6900 | 4,6900 | 1.268.500 |
| 11 apr 2024 | 4,6300 | 4,7400 | 4,6000 | 4,7100 | 4,7100 | 1.095.400 |
| 10 apr 2024 | 4,6000 | 4,6450 | 4,5000 | 4,6100 | 4,6100 | 1.026.800 |
| 09 apr 2024 | 4,7300 | 4,8200 | 4,7250 | 4,8200 | 4,8200 | 925.900 |
| 08 apr 2024 | 4,6500 | 4,7600 | 4,6200 | 4,7100 | 4,7100 | 823.200 |
| 05 apr 2024 | 4,4600 | 4,5800 | 4,4200 | 4,5700 | 4,5700 | 1.088.400 |
| 04 apr 2024 | 4,6100 | 4,6400 | 4,4230 | 4,4900 | 4,4900 | 885.500 |
| 03 apr 2024 | 4,4000 | 4,5300 | 4,4000 | 4,5300 | 4,5300 | 635.700 |
| 02 apr 2024 | 4,4900 | 4,4900 | 4,3900 | 4,4500 | 4,4500 | 648.500 |
| 01 apr 2024 | 4,7000 | 4,7000 | 4,5300 | 4,5500 | 4,5500 | 568.600 |
| 28 mar 2024 | 4,5900 | 4,7600 | 4,5900 | 4,6900 | 4,6900 | 1.066.800 |
| 27 mar 2024 | 4,4600 | 4,6150 | 4,4400 | 4,6000 | 4,6000 | 742.700 |
| 27 mar 2024 | 0.035 Dividendo | |||||
| 26 mar 2024 | 4,6000 | 4,6100 | 4,4400 | 4,4400 | 4,4050 | 1.072.200 |
| 25 mar 2024 | 4,6100 | 4,6550 | 4,5450 | 4,5500 | 4,5141 | 1.221.600 |
| 22 mar 2024 | 4,8600 | 4,9000 | 4,6100 | 4,6100 | 4,5737 | 1.096.300 |
| 21 mar 2024 | 4,7200 | 4,8700 | 4,7200 | 4,8300 | 4,7919 | 1.009.200 |
| 20 mar 2024 | 4,6100 | 4,7650 | 4,5100 | 4,7400 | 4,7026 | 1.322.700 |
| 19 mar 2024 | 4,6400 | 4,6850 | 4,5750 | 4,6100 | 4,5737 | 1.106.100 |
| 18 mar 2024 | 4,7000 | 4,7000 | 4,6100 | 4,6500 | 4,6133 | 1.481.800 |
| 15 mar 2024 | 4,6000 | 4,6700 | 4,5400 | 4,6100 | 4,5737 | 2.896.600 |
| 14 mar 2024 | 4,6500 | 4,6500 | 4,5300 | 4,5800 | 4,5439 | 1.159.100 |
| 13 mar 2024 | 4,6200 | 4,8000 | 4,6200 | 4,6700 | 4,6332 | 1.765.500 |
| 12 mar 2024 | 4,7000 | 4,7300 | 4,6100 | 4,6400 | 4,6034 | 687.300 |
| 11 mar 2024 | 4,6100 | 4,8000 | 4,6050 | 4,7000 | 4,6630 | 1.205.900 |
| 08 mar 2024 | 4,6900 | 4,8150 | 4,6150 | 4,6500 | 4,6133 | 807.200 |
| 07 mar 2024 | 4,6100 | 4,6850 | 4,5900 | 4,6100 | 4,5737 | 818.400 |
| 06 mar 2024 | 4,5900 | 4,6100 | 4,4900 | 4,5700 | 4,5340 | 1.092.300 |
| 05 mar 2024 | 4,4800 | 4,6300 | 4,4750 | 4,5400 | 4,5042 | 1.712.800 |
| 04 mar 2024 | 4,4200 | 4,5800 | 4,4050 | 4,5200 | 4,4844 | 2.360.800 |
| 01 mar 2024 | 4,4100 | 4,4700 | 4,3300 | 4,4300 | 4,3951 | 1.825.500 |
| 29 feb 2024 | 4,4700 | 4,5500 | 4,3900 | 4,4300 | 4,3951 | 1.572.000 |
| 28 feb 2024 | 4,2600 | 4,4550 | 4,2120 | 4,3800 | 4,3455 | 1.833.300 |
| 27 feb 2024 | 4,3500 | 4,4200 | 4,2800 | 4,3100 | 4,2760 | 2.546.200 |
| 26 feb 2024 | 4,4900 | 4,4900 | 4,2900 | 4,3100 | 4,2760 | 1.675.100 |
| 23 feb 2024 | 4,5600 | 4,6000 | 4,4800 | 4,4900 | 4,4546 | 1.225.600 |
| 22 feb 2024 | 4,7100 | 4,7250 | 4,5900 | 4,5900 | 4,5538 | 1.302.300 |
| 21 feb 2024 | 4,6900 | 4,7800 | 4,6500 | 4,7100 | 4,6729 | 734.200 |
| 20 feb 2024 | 4,8300 | 4,8300 | 4,7000 | 4,7000 | 4,6630 | 1.154.300 |
| 16 feb 2024 | 4,7500 | 4,9000 | 4,6600 | 4,8600 | 4,8217 | 1.174.200 |
| 15 feb 2024 | 4,6000 | 4,8500 | 4,6000 | 4,8400 | 4,8018 | 2.006.600 |
| 14 feb 2024 | 4,5400 | 4,6500 | 4,4800 | 4,5000 | 4,4645 | 2.441.100 |
| 13 feb 2024 | 4,4400 | 4,7100 | 4,4000 | 4,5200 | 4,4844 | 1.756.500 |
| 12 feb 2024 | 4,6800 | 4,8100 | 4,6800 | 4,7400 | 4,7026 | 1.461.800 |
| 09 feb 2024 | 4,6400 | 4,6600 | 4,5450 | 4,6500 | 4,6133 | 985.400 |
| 08 feb 2024 | 4,5000 | 4,6400 | 4,4400 | 4,6100 | 4,5737 | 1.257.500 |
| 07 feb 2024 | 4,5300 | 4,5700 | 4,4250 | 4,5300 | 4,4943 | 1.470.100 |
| 06 feb 2024 | 4,4400 | 4,5700 | 4,4000 | 4,5200 | 4,4844 | 1.005.900 |
| 05 feb 2024 | 4,4700 | 4,5150 | 4,4250 | 4,4600 | 4,4248 | 1.139.000 |
| 02 feb 2024 | 4,6200 | 4,6800 | 4,5200 | 4,5600 | 4,5241 | 1.102.500 |
| 01 feb 2024 | 4,7500 | 4,7550 | 4,5550 | 4,7400 | 4,7026 | 1.288.500 |
| 31 gen 2024 | 4,8800 | 4,9400 | 4,7100 | 4,7500 | 4,7126 | 1.873.000 |
| 30 gen 2024 | 4,9500 | 5,0000 | 4,8750 | 4,9100 | 4,8713 | 913.600 |
| 29 gen 2024 | 5,0300 | 5,0300 | 4,9300 | 5,0000 | 4,9606 | 1.168.400 |
| 26 gen 2024 | 5,0600 | 5,1150 | 5,0000 | 5,0400 | 5,0003 | 1.740.200 |
| 25 gen 2024 | 5,0300 | 5,0700 | 4,9700 | 5,0400 | 5,0003 | 997.900 |
| 24 gen 2024 | 5,1100 | 5,1100 | 4,9000 | 4,9500 | 4,9110 | 914.600 |
| 23 gen 2024 | 5,1300 | 5,1500 | 4,9350 | 5,0000 | 4,9606 | 1.138.900 |
| 22 gen 2024 | 5,0200 | 5,0900 | 4,9600 | 5,0600 | 5,0201 | 1.325.300 |
| 19 gen 2024 | 4,6100 | 4,9800 | 4,5900 | 4,9800 | 4,9407 | 2.254.600 |
| 18 gen 2024 | 4,7000 | 4,7400 | 4,5400 | 4,5700 | 4,5340 | 2.003.100 |
| 17 gen 2024 | 4,7500 | 4,7800 | 4,5700 | 4,6900 | 4,6530 | 1.252.100 |
| 16 gen 2024 | 4,7800 | 4,8900 | 4,7100 | 4,8100 | 4,7721 | 1.176.400 |
| 12 gen 2024 | 4,8600 | 4,9100 | 4,7900 | 4,8600 | 4,8217 | 1.627.700 |
| 11 gen 2024 | 4,8600 | 4,8600 | 4,7150 | 4,7900 | 4,7522 | 1.276.600 |
| 10 gen 2024 | 4,8800 | 4,9550 | 4,8600 | 4,9100 | 4,8713 | 1.516.900 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.