Italia markets closed

Paramount Global (PARA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,91-0,27 (-2,22%)
Alla chiusura: 04:00PM EDT
11,90 -0,01 (-0,08%)
Dopo ore: 07:58PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202411,8912,2311,8211,9111,9115.056.200
25 apr 202412,5312,7312,0812,1812,1818.338.200
24 apr 202412,6512,8112,4012,6812,689.629.300
23 apr 202412,2112,9812,2012,7412,7415.385.700
22 apr 202412,4612,5311,9312,3812,3819.616.800
19 apr 202411,9412,5811,6712,4412,4445.223.800
18 apr 202410,7911,1810,7610,9710,9711.669.400
17 apr 202410,5010,9010,4910,8110,8111.543.100
16 apr 202410,7010,8310,3710,4310,4314.883.100
15 apr 202410,9311,0910,7510,9010,9018.417.000
12 apr 202411,1111,2410,9010,9610,9614.757.500
11 apr 202410,6011,3810,5811,2711,2727.581.200
10 apr 202410,7010,9810,1210,5010,5035.124.900
09 apr 202411,0111,2510,8910,9710,9717.791.700
08 apr 202411,8311,8411,0611,0611,0636.881.000
05 apr 202412,5112,7911,6811,9711,9751.339.200
04 apr 202412,3913,5212,1012,3712,3751.854.600
03 apr 202411,8613,8011,3213,5213,5263.228.800
02 apr 202411,5911,7811,4811,7611,7610.179.800
01 apr 202411,8111,8411,5611,7511,759.544.600
28 mar 202411,6211,9111,6111,7711,779.850.400
27 mar 202411,3911,7411,2811,7011,7017.754.500
26 mar 202411,5311,6311,3011,3711,378.956.500
25 mar 202411,3511,4711,1911,4511,459.294.800
22 mar 202411,8411,8411,2411,2511,2516.659.800
21 mar 202412,5712,7111,7711,8211,8225.037.500
20 mar 202411,1612,5611,0712,5112,5140.555.900
19 mar 202411,1011,3711,0811,1911,1910.960.200
18 mar 202411,2311,2611,0311,2011,209.527.200
15 mar 202411,2611,3711,1411,2111,2135.198.000
14 mar 202411,6511,6511,1311,2611,2616.119.900
14 mar 20240.05 Dividendo
13 mar 202411,5511,8811,5511,6811,639.810.100
12 mar 202412,2012,2111,4611,5911,5419.020.600
11 mar 202410,9211,6910,8511,6211,5718.432.600
08 mar 202410,9011,0310,7910,9310,8812.166.400
07 mar 202410,5310,9910,5210,8010,7515.283.600
06 mar 202410,2710,6310,2110,5010,4614.075.000
05 mar 202410,2510,3910,1610,2110,1711.957.200
04 mar 202410,8510,9010,2010,3010,2625.771.200
01 mar 202411,0511,0710,8110,9510,9015.540.100
29 feb 202411,3811,9811,0011,0410,9938.591.000
28 feb 202411,0811,3710,9311,0611,0128.898.500
27 feb 202411,1211,3410,9011,2511,2025.111.200
26 feb 202411,2011,3911,0211,0911,0419.461.400
23 feb 202411,3511,5110,9911,2111,1623.106.600
22 feb 202411,9211,9411,6911,7111,6611.178.600
21 feb 202411,8311,8911,7011,8011,7510.276.300
20 feb 202411,9412,1611,8411,9511,9013.027.000
16 feb 202412,4612,5412,0012,0011,9521.591.200
15 feb 202412,6613,1212,3512,5912,5420.832.800
14 feb 202413,1613,2412,9813,1913,1312.184.200
13 feb 202413,1013,1512,7713,0012,9415.176.500
12 feb 202412,9513,6112,8813,4113,3518.549.900
09 feb 202413,0613,1712,8412,9012,849.780.300
08 feb 202413,0013,1312,6613,0112,9512.737.800
07 feb 202413,9013,9112,8012,8512,7927.707.100
06 feb 202414,0014,1713,9313,9913,9311.769.800
05 feb 202414,3514,3813,8914,0213,9613.217.600
02 feb 202414,5214,5514,2614,4314,3714.503.100
01 feb 202414,9015,0014,4314,6814,6216.944.300
31 gen 202415,6615,7014,5714,5914,5371.655.800
30 gen 202413,5513,9113,4913,6813,628.704.100
29 gen 202413,7513,8413,4613,7513,698.470.100
26 gen 202413,9814,0113,7313,8013,748.992.600
25 gen 202413,9614,5313,4913,9613,9030.678.900
24 gen 202413,8213,8313,0813,3613,3017.391.900
23 gen 202413,9013,9813,6513,6813,629.361.500
22 gen 202413,4314,0513,4113,7513,6911.615.900
19 gen 202413,0513,4612,8613,4013,3413.790.200
18 gen 202413,1413,1912,9113,1113,057.927.900
17 gen 202413,0813,2012,8413,0012,9410.282.900
16 gen 202413,1913,5113,1213,2313,1711.028.800
12 gen 202413,3113,6713,2413,3313,2712.370.000
11 gen 202413,8813,9013,1613,3513,2919.492.100
10 gen 202414,1314,5613,9214,1214,0621.357.300
09 gen 202414,5314,5614,1914,2314,1710.562.000
08 gen 202414,5614,9614,4814,6914,6312.360.800
05 gen 202414,3915,0414,3114,6514,5912.737.600
04 gen 202414,1914,5314,0114,4914,4310.727.600
03 gen 202414,1314,3213,7814,1914,1314.447.400
02 gen 202414,6914,7514,3414,4014,3414.285.900
29 dic 202315,0015,1514,7514,7914,7312.169.400
28 dic 202314,9815,3814,9015,1515,0921.671.700
27 dic 202314,9815,0014,7214,9914,939.116.200
26 dic 202315,0015,1514,8915,0214,9612.556.500
22 dic 202315,1115,3014,9515,0014,9417.811.200
21 dic 202315,2115,5014,7915,0715,0130.003.100
20 dic 202316,0116,2815,1715,5015,4336.752.800
19 dic 202315,5515,9315,4015,8215,7514.748.900
18 dic 202316,0716,3015,4515,5115,4414.119.800
15 dic 202316,5916,6315,9816,2716,2022.654.500
14 dic 202316,1616,8316,1616,7116,6420.096.000
14 dic 20230.05 Dividendo
13 dic 202315,0615,8814,6715,7315,6126.230.000
12 dic 202316,2216,2815,2315,2715,1619.420.900
11 dic 202317,3917,5016,1216,2416,1226.904.100
08 dic 202315,7517,2615,7216,8516,7249.721.800
07 dic 202315,2515,3414,9615,0314,929.889.100
06 dic 202315,5615,7615,1915,2215,119.695.600
*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...