Italia markets closed

Paramount Global (PARAA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,10+4,64 (+21,62%)
Alla chiusura: 04:00PM EDT
26,42 +0,32 (+1,23%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202421,6826,3421,2626,1026,10251.215
01 mag 202421,2921,6621,0321,4621,4658.200
30 apr 202421,4821,7520,6520,6920,6985.200
29 apr 202422,4222,6921,2721,4821,48106.300
26 apr 202422,6123,3322,3222,3722,3756.400
25 apr 202422,7022,7422,3322,3722,3741.400
24 apr 202423,0123,0422,7422,9422,9421.100
23 apr 202422,4523,3322,4523,1223,1239.200
22 apr 202422,6422,9822,2822,5922,5964.100
19 apr 202421,7922,9321,6922,8222,8289.300
18 apr 202420,6021,5220,5221,0621,0652.000
17 apr 202421,0821,0820,5920,8120,8122.400
16 apr 202421,1121,1520,7220,7820,7855.900
15 apr 202421,9022,0121,0921,1521,1546.900
12 apr 202422,8822,8821,7021,7621,7645.900
11 apr 202422,7923,2522,2323,1223,1238.100
10 apr 202423,2423,2422,3722,8622,8666.600
09 apr 202424,0524,4223,4123,6423,6450.300
08 apr 202423,5624,1423,1123,9423,9496.900
05 apr 202422,8023,3722,4023,3323,3351.000
04 apr 202422,3023,1922,0722,9322,93157.000
03 apr 202421,1022,5220,7522,0722,07152.700
02 apr 202421,0421,2920,7921,0921,0934.900
01 apr 202422,4422,4421,1021,2221,2252.800
28 mar 202422,3522,4221,8321,8321,8335.100
27 mar 202421,3522,2021,3022,2022,2032.200
26 mar 202421,5822,0021,2221,3221,3254.000
25 mar 202421,1121,6021,0021,5421,5438.900
22 mar 202421,9922,7720,6920,7920,7964.000
21 mar 202424,0024,0021,9021,9921,99118.800
20 mar 202422,5024,0221,5523,9623,96146.600
19 mar 202421,2922,1320,3822,0322,0350.200
18 mar 202421,7721,8121,3721,6021,6056.700
15 mar 202422,0022,3921,7322,3922,39171.100
14 mar 202422,6822,6821,5822,0022,0050.900
14 mar 20240.05 Dividendo
13 mar 202421,7522,5021,7522,4822,4391.800
12 mar 202421,8121,9121,0821,6321,5835.000
11 mar 202420,1521,6720,1521,5621,5149.900
08 mar 202420,7620,9820,5620,6320,5829.500
07 mar 202419,7820,7619,7820,4820,4337.400
06 mar 202419,8420,1619,5219,8919,8534.800
05 mar 202419,9320,3619,5319,5319,4952.000
04 mar 202420,6820,6819,8920,0920,0566.600
01 mar 202421,4021,4920,5620,7220,6752.400
29 feb 202421,0722,3821,0321,0821,03141.900
28 feb 202421,3021,9021,1221,3521,3061.900
27 feb 202420,8421,6320,7021,5721,5249.400
26 feb 202420,2120,9320,2120,8720,8246.700
23 feb 202420,2520,5219,7320,4120,3626.700
22 feb 202420,7021,0120,3720,4420,3943.300
21 feb 202421,0321,0920,7120,8820,8327.800
20 feb 202421,1621,6120,9621,2221,1758.100
16 feb 202422,5222,6221,5421,7321,68123.200
15 feb 202421,7522,4921,2522,0021,9577.700
14 feb 202422,6922,6921,7222,0021,9541.200
13 feb 202422,2522,2521,3421,9121,8698.700
12 feb 202420,9022,7820,9022,7422,6975.400
09 feb 202420,7021,2520,3720,7520,70130.600
08 feb 202420,4320,8120,0720,5320,4861.500
07 feb 202421,8822,0020,2820,3120,2675.100
06 feb 202421,8822,2821,7221,7621,7174.100
05 feb 202422,8623,0021,7921,7921,74101.800
02 feb 202423,5023,5322,8323,0623,01113.500
01 feb 202423,5825,1323,1023,4223,37388.700
31 gen 202422,5024,7421,8923,3323,28642.600
30 gen 202419,3919,6119,1719,1919,1542.600
29 gen 202419,4819,6018,9919,4419,4040.300
26 gen 202419,7419,7419,3319,4119,3726.300
25 gen 202419,0320,2618,9519,5819,5464.100
24 gen 202419,4619,4618,3818,6618,6257.100
23 gen 202419,5319,8219,1919,2819,2433.500
22 gen 202418,9519,5518,9519,4319,3945.500
19 gen 202418,3018,7718,0218,7718,7349.600
18 gen 202418,0718,2317,9818,2218,1729.300
17 gen 202418,1018,2717,9318,1318,0942.900
16 gen 202418,1518,4518,0818,3518,3144.400
12 gen 202418,4318,6118,1518,1618,1240.800
11 gen 202418,8618,8617,8318,2418,2097.500
10 gen 202419,0519,4518,8318,9918,95101.100
09 gen 202419,5619,5619,0119,0118,9732.500
08 gen 202419,4519,9819,4219,7619,7240.200
05 gen 202419,2220,0019,1819,5819,5419.400
04 gen 202419,0419,4118,9619,2819,2428.200
03 gen 202419,1119,1118,5018,9818,9457.500
02 gen 202419,5619,5619,1419,1819,1456.500
29 dic 202319,9020,0719,5919,6619,6269.700
28 dic 202319,8020,4019,8020,0920,0550.500
27 dic 202320,0720,0719,6719,8119,7793.000
26 dic 202320,4020,4820,1020,1520,1175.800
22 dic 202320,2020,6620,1520,6020,5599.600
21 dic 202320,3520,4119,2220,3220,27206.400
20 dic 202321,5821,6819,7520,0319,99232.500
19 dic 202321,5021,5020,5621,2921,24124.600
18 dic 202321,8721,8720,8121,2521,20140.800
15 dic 202322,1522,1520,8921,8121,76195.900
14 dic 202321,4522,5621,1922,2622,21191.500
14 dic 20230.05 Dividendo
13 dic 202320,2221,3619,4821,2121,11189.100
12 dic 202320,6220,6219,6820,5720,4784.100
*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...