Italia markets open in 6 hours 14 minutes

Paramount Global (PARA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
25,25+0,85 (+3,48%)
Alla chiusura: 04:00PM EST
24,92 -0,33 (-1,31%)
Dopo ore: 07:59PM EST
Periodo di tempo:
02 feb 2022 - 02 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 feb 202324,9025,9224,8225,2525,2520.276.498
01 feb 202323,1024,6422,9524,4024,4016.302.100
31 gen 202322,1823,2021,7823,1623,1627.171.400
30 gen 202322,8023,1622,6022,6122,619.024.100
27 gen 202322,3523,2922,2023,0723,0712.590.700
26 gen 202322,1322,7221,8922,4122,4117.152.600
25 gen 202320,5422,0420,4021,9321,9312.569.900
24 gen 202321,0621,2620,8220,8320,835.835.200
23 gen 202320,3721,2820,3521,1621,169.105.200
20 gen 202319,6620,3819,3620,3020,308.532.100
19 gen 202319,6119,7019,1719,5719,579.280.000
18 gen 202320,7020,9720,0120,0220,029.207.700
17 gen 202320,0520,8619,8720,6420,6410.509.800
13 gen 202319,9820,0819,7120,0620,067.646.000
12 gen 202320,2020,4919,8320,2320,238.381.300
11 gen 202320,0420,1119,4820,0020,0011.009.200
10 gen 202319,4219,9619,3119,8919,899.916.200
09 gen 202319,1719,6518,9119,5519,5510.371.600
06 gen 202318,8019,0818,2819,0319,038.434.600
05 gen 202318,3018,7717,9218,6618,668.568.600
04 gen 202317,4018,5517,1418,5018,5013.236.100
03 gen 202317,3917,7016,8717,0717,0712.693.300
30 dic 202216,5116,9116,4216,8816,889.559.000
29 dic 202216,3516,9616,2816,7716,7710.443.200
28 dic 202216,3616,6216,0816,1116,118.819.200
27 dic 202216,4616,7216,0716,5216,528.231.100
23 dic 202216,6116,9816,4316,6616,669.685.800
22 dic 202216,6816,9816,2916,9416,948.433.800
21 dic 202217,0617,3416,8116,8816,889.827.000
20 dic 202216,8417,1316,4816,8816,8815.489.700
19 dic 202217,2517,3116,7516,9216,9211.286.600
16 dic 202217,6417,7416,9917,3117,3123.845.900
15 dic 202218,9919,1117,6317,6617,6617.240.400
14 dic 202219,2319,9019,0919,3619,368.312.800
14 dic 20220.24 Dividendo
13 dic 202220,3620,9219,3919,6719,4316.741.500
12 dic 202218,8920,0418,7019,6719,4314.828.800
09 dic 202218,1819,3118,0219,0218,7913.049.400
08 dic 202218,0818,3517,8018,1017,8811.494.600
07 dic 202218,0018,3317,4918,0117,7910.483.800
06 dic 202219,4619,7617,6018,1517,9321.050.800
05 dic 202220,3520,3719,3319,5119,2711.282.500
02 dic 202219,9720,4919,7220,3820,137.513.400
01 dic 202220,0120,4519,6520,1719,9210.115.200
30 nov 202219,7520,1219,1820,0819,8311.839.600
29 nov 202219,3819,8719,2819,7519,518.143.900
28 nov 202219,6819,8319,1019,2419,017.794.400
25 nov 202219,6020,0519,5419,9119,674.850.300
23 nov 202219,1119,8119,1119,6619,428.468.600
22 nov 202218,5819,1918,4219,1418,9111.642.100
21 nov 202218,6618,8518,2318,5218,298.575.300
18 nov 202218,7719,0118,4718,6618,4310.379.800
17 nov 202217,8018,4517,2618,4118,1912.968.200
16 nov 202219,2919,2917,8518,1417,9219.353.300
15 nov 202219,8120,5019,1719,4419,2030.421.400
14 nov 202218,5719,1118,4518,4918,2614.656.800
11 nov 202216,6519,3016,4518,8118,5829.935.200
10 nov 202216,2817,1616,0016,5716,3718.009.100
09 nov 202216,1816,2915,5115,5315,3414.495.900
08 nov 202216,4017,3016,3016,5816,3814.945.000
07 nov 202215,7716,4015,5416,3716,1714.246.800
04 nov 202216,4816,5415,2915,5715,3816.457.700
03 nov 202216,8016,8215,7216,2116,0120.763.900
02 nov 202216,9817,8916,7616,7916,5934.636.100
01 nov 202218,6919,6018,6919,1718,9414.504.100
31 ott 202218,4418,7017,9118,3218,1016.357.100
28 ott 202218,5219,0518,3919,0218,798.907.300
27 ott 202219,2819,3918,3618,4018,1812.711.200
26 ott 202219,6120,0819,3019,3419,108.154.700
25 ott 202219,1319,7319,1319,6719,436.681.400
24 ott 202219,2019,3618,8019,0918,866.977.900
21 ott 202219,0819,3818,8019,2218,999.725.000
20 ott 202219,0319,5818,9819,1118,885.938.700
19 ott 202219,8720,0919,0119,0818,857.266.600
18 ott 202219,7419,8519,4119,5919,357.659.400
17 ott 202219,1619,6318,9519,2919,059.154.000
14 ott 202219,3819,4418,7318,7718,545.577.000
13 ott 202218,3019,2617,9819,1518,929.972.800
12 ott 202218,1218,6617,9318,5418,316.771.200
11 ott 202218,4018,6918,0018,2418,028.786.400
10 ott 202218,7518,9218,4018,5618,336.246.900
07 ott 202218,9019,1318,4918,6518,429.161.200
06 ott 202219,5519,7018,9019,1318,9010.672.300
05 ott 202219,6719,7118,9119,5719,3311.594.800
04 ott 202219,6420,0819,4120,0719,8310.613.700
03 ott 202219,3719,7718,9219,6219,388.446.900
30 set 202218,9619,7418,9519,0418,819.136.300
29 set 202219,5719,6918,8018,9518,7212.029.000
28 set 202219,3619,9719,2619,8319,597.789.800
27 set 202220,0220,3619,2719,4019,169.752.500
26 set 202220,0420,4519,6419,6619,4212.885.000
23 set 202220,2620,5019,8720,1719,9214.644.900
22 set 202221,5121,6920,8520,8720,629.425.900
21 set 202222,6622,7021,3921,4021,148.761.200
20 set 202222,8623,0122,4422,6122,337.830.800
19 set 202222,7523,1422,5423,1022,826.730.000
16 set 202222,9423,2722,4222,7322,4531.555.800
15 set 202221,8523,4021,8523,0522,7714.745.200
14 set 202222,3622,3721,3221,9221,6514.941.100
14 set 20220.24 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...