Italia markets open in 6 hours 14 minutes
Dow Jones
34.053,94 -39,02 (-0,11%) Nasdaq
12.200,82 +384,50 (+3,25%) Nikkei 225
27.577,36 +175,31 (+0,64%) EUR/USD
1,0898 -0,0013 (-0,12%) BTC-EUR
21.629,19 -560,17 (-2,52%) CMC Crypto 200
537,40 -7,92 (-1,45%)
Paramount Global (PARA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Periodo di tempo:
02 feb 2022 - 02 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 feb 2023 | 24,90 | 25,92 | 24,82 | 25,25 | 25,25 | 20.276.498 |
| 01 feb 2023 | 23,10 | 24,64 | 22,95 | 24,40 | 24,40 | 16.302.100 |
| 31 gen 2023 | 22,18 | 23,20 | 21,78 | 23,16 | 23,16 | 27.171.400 |
| 30 gen 2023 | 22,80 | 23,16 | 22,60 | 22,61 | 22,61 | 9.024.100 |
| 27 gen 2023 | 22,35 | 23,29 | 22,20 | 23,07 | 23,07 | 12.590.700 |
| 26 gen 2023 | 22,13 | 22,72 | 21,89 | 22,41 | 22,41 | 17.152.600 |
| 25 gen 2023 | 20,54 | 22,04 | 20,40 | 21,93 | 21,93 | 12.569.900 |
| 24 gen 2023 | 21,06 | 21,26 | 20,82 | 20,83 | 20,83 | 5.835.200 |
| 23 gen 2023 | 20,37 | 21,28 | 20,35 | 21,16 | 21,16 | 9.105.200 |
| 20 gen 2023 | 19,66 | 20,38 | 19,36 | 20,30 | 20,30 | 8.532.100 |
| 19 gen 2023 | 19,61 | 19,70 | 19,17 | 19,57 | 19,57 | 9.280.000 |
| 18 gen 2023 | 20,70 | 20,97 | 20,01 | 20,02 | 20,02 | 9.207.700 |
| 17 gen 2023 | 20,05 | 20,86 | 19,87 | 20,64 | 20,64 | 10.509.800 |
| 13 gen 2023 | 19,98 | 20,08 | 19,71 | 20,06 | 20,06 | 7.646.000 |
| 12 gen 2023 | 20,20 | 20,49 | 19,83 | 20,23 | 20,23 | 8.381.300 |
| 11 gen 2023 | 20,04 | 20,11 | 19,48 | 20,00 | 20,00 | 11.009.200 |
| 10 gen 2023 | 19,42 | 19,96 | 19,31 | 19,89 | 19,89 | 9.916.200 |
| 09 gen 2023 | 19,17 | 19,65 | 18,91 | 19,55 | 19,55 | 10.371.600 |
| 06 gen 2023 | 18,80 | 19,08 | 18,28 | 19,03 | 19,03 | 8.434.600 |
| 05 gen 2023 | 18,30 | 18,77 | 17,92 | 18,66 | 18,66 | 8.568.600 |
| 04 gen 2023 | 17,40 | 18,55 | 17,14 | 18,50 | 18,50 | 13.236.100 |
| 03 gen 2023 | 17,39 | 17,70 | 16,87 | 17,07 | 17,07 | 12.693.300 |
| 30 dic 2022 | 16,51 | 16,91 | 16,42 | 16,88 | 16,88 | 9.559.000 |
| 29 dic 2022 | 16,35 | 16,96 | 16,28 | 16,77 | 16,77 | 10.443.200 |
| 28 dic 2022 | 16,36 | 16,62 | 16,08 | 16,11 | 16,11 | 8.819.200 |
| 27 dic 2022 | 16,46 | 16,72 | 16,07 | 16,52 | 16,52 | 8.231.100 |
| 23 dic 2022 | 16,61 | 16,98 | 16,43 | 16,66 | 16,66 | 9.685.800 |
| 22 dic 2022 | 16,68 | 16,98 | 16,29 | 16,94 | 16,94 | 8.433.800 |
| 21 dic 2022 | 17,06 | 17,34 | 16,81 | 16,88 | 16,88 | 9.827.000 |
| 20 dic 2022 | 16,84 | 17,13 | 16,48 | 16,88 | 16,88 | 15.489.700 |
| 19 dic 2022 | 17,25 | 17,31 | 16,75 | 16,92 | 16,92 | 11.286.600 |
| 16 dic 2022 | 17,64 | 17,74 | 16,99 | 17,31 | 17,31 | 23.845.900 |
| 15 dic 2022 | 18,99 | 19,11 | 17,63 | 17,66 | 17,66 | 17.240.400 |
| 14 dic 2022 | 19,23 | 19,90 | 19,09 | 19,36 | 19,36 | 8.312.800 |
| 14 dic 2022 | 0.24 Dividendo | |||||
| 13 dic 2022 | 20,36 | 20,92 | 19,39 | 19,67 | 19,43 | 16.741.500 |
| 12 dic 2022 | 18,89 | 20,04 | 18,70 | 19,67 | 19,43 | 14.828.800 |
| 09 dic 2022 | 18,18 | 19,31 | 18,02 | 19,02 | 18,79 | 13.049.400 |
| 08 dic 2022 | 18,08 | 18,35 | 17,80 | 18,10 | 17,88 | 11.494.600 |
| 07 dic 2022 | 18,00 | 18,33 | 17,49 | 18,01 | 17,79 | 10.483.800 |
| 06 dic 2022 | 19,46 | 19,76 | 17,60 | 18,15 | 17,93 | 21.050.800 |
| 05 dic 2022 | 20,35 | 20,37 | 19,33 | 19,51 | 19,27 | 11.282.500 |
| 02 dic 2022 | 19,97 | 20,49 | 19,72 | 20,38 | 20,13 | 7.513.400 |
| 01 dic 2022 | 20,01 | 20,45 | 19,65 | 20,17 | 19,92 | 10.115.200 |
| 30 nov 2022 | 19,75 | 20,12 | 19,18 | 20,08 | 19,83 | 11.839.600 |
| 29 nov 2022 | 19,38 | 19,87 | 19,28 | 19,75 | 19,51 | 8.143.900 |
| 28 nov 2022 | 19,68 | 19,83 | 19,10 | 19,24 | 19,01 | 7.794.400 |
| 25 nov 2022 | 19,60 | 20,05 | 19,54 | 19,91 | 19,67 | 4.850.300 |
| 23 nov 2022 | 19,11 | 19,81 | 19,11 | 19,66 | 19,42 | 8.468.600 |
| 22 nov 2022 | 18,58 | 19,19 | 18,42 | 19,14 | 18,91 | 11.642.100 |
| 21 nov 2022 | 18,66 | 18,85 | 18,23 | 18,52 | 18,29 | 8.575.300 |
| 18 nov 2022 | 18,77 | 19,01 | 18,47 | 18,66 | 18,43 | 10.379.800 |
| 17 nov 2022 | 17,80 | 18,45 | 17,26 | 18,41 | 18,19 | 12.968.200 |
| 16 nov 2022 | 19,29 | 19,29 | 17,85 | 18,14 | 17,92 | 19.353.300 |
| 15 nov 2022 | 19,81 | 20,50 | 19,17 | 19,44 | 19,20 | 30.421.400 |
| 14 nov 2022 | 18,57 | 19,11 | 18,45 | 18,49 | 18,26 | 14.656.800 |
| 11 nov 2022 | 16,65 | 19,30 | 16,45 | 18,81 | 18,58 | 29.935.200 |
| 10 nov 2022 | 16,28 | 17,16 | 16,00 | 16,57 | 16,37 | 18.009.100 |
| 09 nov 2022 | 16,18 | 16,29 | 15,51 | 15,53 | 15,34 | 14.495.900 |
| 08 nov 2022 | 16,40 | 17,30 | 16,30 | 16,58 | 16,38 | 14.945.000 |
| 07 nov 2022 | 15,77 | 16,40 | 15,54 | 16,37 | 16,17 | 14.246.800 |
| 04 nov 2022 | 16,48 | 16,54 | 15,29 | 15,57 | 15,38 | 16.457.700 |
| 03 nov 2022 | 16,80 | 16,82 | 15,72 | 16,21 | 16,01 | 20.763.900 |
| 02 nov 2022 | 16,98 | 17,89 | 16,76 | 16,79 | 16,59 | 34.636.100 |
| 01 nov 2022 | 18,69 | 19,60 | 18,69 | 19,17 | 18,94 | 14.504.100 |
| 31 ott 2022 | 18,44 | 18,70 | 17,91 | 18,32 | 18,10 | 16.357.100 |
| 28 ott 2022 | 18,52 | 19,05 | 18,39 | 19,02 | 18,79 | 8.907.300 |
| 27 ott 2022 | 19,28 | 19,39 | 18,36 | 18,40 | 18,18 | 12.711.200 |
| 26 ott 2022 | 19,61 | 20,08 | 19,30 | 19,34 | 19,10 | 8.154.700 |
| 25 ott 2022 | 19,13 | 19,73 | 19,13 | 19,67 | 19,43 | 6.681.400 |
| 24 ott 2022 | 19,20 | 19,36 | 18,80 | 19,09 | 18,86 | 6.977.900 |
| 21 ott 2022 | 19,08 | 19,38 | 18,80 | 19,22 | 18,99 | 9.725.000 |
| 20 ott 2022 | 19,03 | 19,58 | 18,98 | 19,11 | 18,88 | 5.938.700 |
| 19 ott 2022 | 19,87 | 20,09 | 19,01 | 19,08 | 18,85 | 7.266.600 |
| 18 ott 2022 | 19,74 | 19,85 | 19,41 | 19,59 | 19,35 | 7.659.400 |
| 17 ott 2022 | 19,16 | 19,63 | 18,95 | 19,29 | 19,05 | 9.154.000 |
| 14 ott 2022 | 19,38 | 19,44 | 18,73 | 18,77 | 18,54 | 5.577.000 |
| 13 ott 2022 | 18,30 | 19,26 | 17,98 | 19,15 | 18,92 | 9.972.800 |
| 12 ott 2022 | 18,12 | 18,66 | 17,93 | 18,54 | 18,31 | 6.771.200 |
| 11 ott 2022 | 18,40 | 18,69 | 18,00 | 18,24 | 18,02 | 8.786.400 |
| 10 ott 2022 | 18,75 | 18,92 | 18,40 | 18,56 | 18,33 | 6.246.900 |
| 07 ott 2022 | 18,90 | 19,13 | 18,49 | 18,65 | 18,42 | 9.161.200 |
| 06 ott 2022 | 19,55 | 19,70 | 18,90 | 19,13 | 18,90 | 10.672.300 |
| 05 ott 2022 | 19,67 | 19,71 | 18,91 | 19,57 | 19,33 | 11.594.800 |
| 04 ott 2022 | 19,64 | 20,08 | 19,41 | 20,07 | 19,83 | 10.613.700 |
| 03 ott 2022 | 19,37 | 19,77 | 18,92 | 19,62 | 19,38 | 8.446.900 |
| 30 set 2022 | 18,96 | 19,74 | 18,95 | 19,04 | 18,81 | 9.136.300 |
| 29 set 2022 | 19,57 | 19,69 | 18,80 | 18,95 | 18,72 | 12.029.000 |
| 28 set 2022 | 19,36 | 19,97 | 19,26 | 19,83 | 19,59 | 7.789.800 |
| 27 set 2022 | 20,02 | 20,36 | 19,27 | 19,40 | 19,16 | 9.752.500 |
| 26 set 2022 | 20,04 | 20,45 | 19,64 | 19,66 | 19,42 | 12.885.000 |
| 23 set 2022 | 20,26 | 20,50 | 19,87 | 20,17 | 19,92 | 14.644.900 |
| 22 set 2022 | 21,51 | 21,69 | 20,85 | 20,87 | 20,62 | 9.425.900 |
| 21 set 2022 | 22,66 | 22,70 | 21,39 | 21,40 | 21,14 | 8.761.200 |
| 20 set 2022 | 22,86 | 23,01 | 22,44 | 22,61 | 22,33 | 7.830.800 |
| 19 set 2022 | 22,75 | 23,14 | 22,54 | 23,10 | 22,82 | 6.730.000 |
| 16 set 2022 | 22,94 | 23,27 | 22,42 | 22,73 | 22,45 | 31.555.800 |
| 15 set 2022 | 21,85 | 23,40 | 21,85 | 23,05 | 22,77 | 14.745.200 |
| 14 set 2022 | 22,36 | 22,37 | 21,32 | 21,92 | 21,65 | 14.941.100 |
| 14 set 2022 | 0.24 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...
© 2023 Yahoo. Tutti i diritti riservati.
