Italia markets close in 7 hours 44 minutes

Paramount Global (0A65.IL)

IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,29-26,17 (-66,32%)
In data: 07:14PM BST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 20240,000,000,0013,2913,29232
03 mag 202413,9014,5313,7914,3114,3158.492
02 mag 202412,2512,4412,0912,4112,4119.481
01 mag 202411,5411,9811,4711,9811,9811.292
30 apr 202412,3212,3211,6811,7011,7022.364
29 apr 202412,3612,6911,9112,3412,34960.424
26 apr 202411,8512,2011,8412,0612,0618.742
25 apr 202412,5312,6912,3412,4612,469.286
24 apr 202412,7812,7812,4112,6212,627.755
23 apr 202412,2712,9612,2512,8412,8433.681
22 apr 202412,7312,7311,9312,3812,3847.065
19 apr 202412,1912,5711,6712,3612,36163.685
18 apr 202410,8011,1610,8011,0511,055.706
17 apr 202410,5510,7810,5010,7710,7727.554
16 apr 202410,6810,8110,4010,4810,4829.305
15 apr 202410,9911,0810,8510,8510,858.505
12 apr 202411,0711,1711,0111,0711,078.824
11 apr 202410,6411,2910,6011,2711,2729.109
10 apr 202411,1011,1010,1410,1810,1857.565
09 apr 202411,1511,2410,8911,0411,0418.360
08 apr 202411,7411,8111,1211,3111,3146.194
05 apr 202412,5712,7711,6911,9911,9955.766
04 apr 202413,5013,5212,1212,4212,42109.855
03 apr 202411,8611,8711,3611,5311,5319.013
02 apr 202411,4811,7011,4811,7011,7016.414
28 mar 202411,6811,9011,6711,7311,7316.091
27 mar 202411,4411,7311,2911,7011,7049.687
26 mar 202411,5511,6211,3111,3211,329.977
25 mar 202411,4211,4511,2111,3511,3522.004
22 mar 202411,7311,8011,3311,3511,3521.232
21 mar 202412,6612,6811,8111,8111,8152.453
20 mar 202411,1112,2711,0812,2612,2649.489
19 mar 202411,0811,3611,0811,1911,195.237
18 mar 202411,1011,2611,0511,1811,188.114
15 mar 202411,2911,3511,1611,1611,161.911
14 mar 202411,4811,5611,1611,1811,1814.830
14 mar 20240.05 Dividendo
13 mar 202411,6711,8611,5511,6411,5912.412
12 mar 202412,0712,1511,4811,5811,5317.954
11 mar 202410,8811,6710,8811,6211,5715.462
08 mar 202410,8910,9910,7910,8510,808.652
07 mar 202410,5510,9710,5210,8710,827.011
06 mar 202410,2410,6310,2410,5110,4611.003
05 mar 202410,2510,3710,1910,3110,269.556
04 mar 202410,8110,8810,2210,2510,2034.995
01 mar 202411,0011,0510,8210,9710,9223.706
29 feb 202411,3811,9711,1211,1211,0740.942
28 feb 202411,2511,3110,9511,3111,269.410
27 feb 202411,1111,3210,9311,1011,0692.139
26 feb 202411,1611,3611,0811,0911,0416.616
23 feb 202411,3711,5110,9911,2311,1845.753
22 feb 202411,8011,9111,7011,7011,653.941
21 feb 202411,8511,8511,7111,8111,769.694
20 feb 202412,0512,1511,8411,9511,9011.929
19 feb 2024------
16 feb 202412,5912,5912,0112,1612,1135.982
15 feb 202412,3613,0912,3612,5312,4848.520
14 feb 202413,2013,2013,0113,1113,0512.710
13 feb 202413,4113,4312,7713,0212,9615.452
12 feb 202413,3013,4812,9913,4013,3456.477
09 feb 202412,9913,1412,9013,0012,9410.066
08 feb 202413,0013,1012,6813,1013,0426.076
07 feb 202413,8413,8412,8512,8612,8125.258
06 feb 202413,9714,1613,9614,0013,946.119
05 feb 202414,3614,4413,8914,0113,9523.301
02 feb 202414,4414,5214,3314,4014,346.037
01 feb 202414,8714,9914,4414,6514,5942.278
31 gen 202416,4016,4014,6714,7814,72167.956
30 gen 202413,5913,8913,4913,7913,737.848
29 gen 202413,6913,7413,5013,7113,658.623
26 gen 202413,9914,0013,7513,8213,76249.748
25 gen 202414,0914,5013,5213,8213,7639.100
24 gen 202413,7313,7913,1313,1513,0916.588
23 gen 202413,9013,9413,7013,7513,699.146
22 gen 202413,5514,0513,5213,7413,687.556
19 gen 202413,0913,1112,8813,1013,043.152
18 gen 202413,1513,1612,9413,0913,035.285
17 gen 202413,0413,2012,8512,8712,818.139
16 gen 202413,2813,5013,1213,2913,2314.046
15 gen 2024------
12 gen 202413,4813,6513,2513,5213,467.600
11 gen 202414,1914,1913,1613,3013,2444.635
10 gen 202414,1114,5113,9414,2714,219.317
09 gen 202414,4814,5014,2814,3014,2412.098
08 gen 202414,5414,9314,5414,8414,772.865
05 gen 202414,3915,0014,3214,8014,7419.739
04 gen 202414,1114,4114,1114,4114,354.775
03 gen 202414,1214,1813,8014,0413,9810.524
02 gen 202414,6714,7214,3514,4814,425.711
29 dic 202315,0215,1314,7814,8214,766.016
28 dic 202315,0515,3714,9915,0915,0333.920
27 dic 202315,0715,0714,7314,9614,9030.964
22 dic 202315,5515,5514,9615,0014,94256.021
21 dic 202315,2615,4914,8515,0014,9331.659
20 dic 202316,0016,2015,3915,6015,5333.894
19 dic 202315,5315,8915,5215,8715,8028.282
18 dic 202316,3916,3915,6615,6915,6222.020
15 dic 202316,5416,6015,9816,1516,0818.979
14 dic 202316,2516,8016,1916,4116,3427.726
14 dic 20230.05 Dividendo
*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...