Italia markets closed

Paysafe Limited (PSFE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,02+0,40 (+2,74%)
Alla chiusura: 04:00PM EDT
15,02 0,00 (0,00%)
Dopo ore: 07:17PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202415,1415,2014,7115,0215,02298.062
02 mag 202414,4014,6814,1314,6214,62234.200
01 mag 202414,2114,5614,0614,1714,17278.900
30 apr 202414,4814,5914,2014,2214,22264.900
29 apr 202414,6314,7414,6014,6514,65178.700
26 apr 202414,6514,7514,2914,4614,46227.500
25 apr 202414,2914,5314,1014,5014,50240.000
24 apr 202414,6914,7614,3914,6114,61221.900
23 apr 202414,4414,9814,4414,8014,80306.800
22 apr 202414,3114,4614,1214,4414,44229.700
19 apr 202414,2014,5814,1214,2314,23288.000
18 apr 202414,5814,8014,2614,3314,33356.700
17 apr 202414,7914,8714,4214,5214,52325.600
16 apr 202414,7014,9014,5314,6614,66327.000
15 apr 202415,4615,6014,6414,6814,68452.200
12 apr 202415,7015,8915,4315,4615,46324.500
11 apr 202415,8615,9515,4815,8915,89285.100
10 apr 202415,8016,1815,5615,7415,74381.200
09 apr 202416,5016,7916,4916,5116,51327.400
08 apr 202416,2016,5016,2016,4216,42261.000
05 apr 202416,1316,3215,9916,0316,03231.400
04 apr 202416,8017,1816,1816,2116,21363.000
03 apr 202415,9016,8015,8616,7516,75509.200
02 apr 202415,4015,9815,3115,9815,98357.700
01 apr 202415,7915,9915,6115,6915,69306.800
28 mar 202415,4315,8915,4315,7915,79475.400
27 mar 202414,9215,3714,7515,3515,35497.600
26 mar 202414,9615,1814,7314,7614,76462.800
25 mar 202414,7115,0914,7014,7314,73460.400
22 mar 202415,1215,2114,5614,6414,64412.100
21 mar 202415,4315,7015,0315,1015,10568.300
20 mar 202414,8015,4014,8015,3515,35600.400
19 mar 202414,0714,7514,0414,7314,73583.100
18 mar 202413,2514,2213,1114,2214,22644.800
15 mar 202412,9913,3912,9413,2213,22912.400
14 mar 202412,9713,2412,8213,1413,14530.300
13 mar 202412,7713,2712,7713,1313,13689.500
12 mar 202412,6112,8612,4012,8512,85817.000
11 mar 202412,0612,7212,0212,6412,64861.600
08 mar 202412,4812,8712,1512,1712,17726.600
07 mar 202414,0014,1811,9412,5312,532.287.700
06 mar 202414,1314,5513,9414,2314,23598.200
05 mar 202414,1414,1913,8213,8613,86406.900
04 mar 202414,5214,5214,1314,2814,28286.600
01 mar 202414,4314,6414,1714,5314,53224.100
29 feb 202414,5014,9814,3914,4014,40361.500
28 feb 202414,1214,5514,0714,2814,28221.300
27 feb 202414,1814,4914,0014,3314,33235.100
26 feb 202413,6314,1313,6214,0114,01201.700
23 feb 202413,3813,7813,3313,7413,74166.000
22 feb 202413,2713,6513,1713,3213,32379.200
21 feb 202413,4513,4513,0913,2013,20222.100
20 feb 202413,3713,9213,3713,6713,67274.900
16 feb 202413,9714,1713,6813,6913,69337.900
15 feb 202413,6414,4113,6214,3314,33316.700
14 feb 202413,3713,5713,2513,4913,49312.800
13 feb 202413,5013,6813,0213,0313,03500.800
12 feb 202413,7614,3513,7614,2014,20326.500
09 feb 202413,5913,8113,4613,7413,74202.100
08 feb 202413,7913,9213,5213,6313,63252.700
07 feb 202414,2214,2213,6413,8913,89282.700
06 feb 202413,9014,2913,8414,1714,17250.300
05 feb 202414,4814,5513,8613,9113,91289.100
02 feb 202414,8415,0014,6514,7414,74306.300
01 feb 202415,0315,2714,8115,0415,04345.000
31 gen 202415,4415,6214,8614,8814,88400.900
30 gen 202415,8116,0815,3815,4715,47519.300
29 gen 202415,6616,1715,5416,0016,00414.300
26 gen 202415,2016,2114,9915,7315,73972.300
25 gen 202415,4015,4014,9815,0415,04536.000
24 gen 202414,5215,0414,0014,9914,991.070.400
23 gen 202414,4514,6514,0614,2014,20343.200
22 gen 202414,4214,6314,0714,2114,21457.600
19 gen 202414,0714,3813,9514,2214,22353.000
18 gen 202414,4014,4813,9814,1014,10491.200
17 gen 202413,5414,2613,5014,1914,19851.300
16 gen 202413,1113,5513,0013,4713,47608.600
12 gen 202413,9014,0213,4613,5813,58401.700
11 gen 202413,0013,7112,7313,5913,59776.100
10 gen 202412,9813,1012,5013,0813,08433.400
09 gen 202413,0513,3413,0413,0713,07388.100
08 gen 202412,4213,5112,4013,3613,36590.700
05 gen 202412,2912,6712,2712,5012,50464.600
04 gen 202412,2312,6412,0912,5112,51388.300
03 gen 202412,3812,4811,9812,2512,25470.100
02 gen 202412,7313,1212,4712,5812,58601.500
29 dic 202313,0513,3112,7312,7912,79624.600
28 dic 202312,8313,4412,7213,3013,30452.000
27 dic 202312,3413,1812,3412,9112,91511.600
26 dic 202312,0912,5112,0912,4312,43374.500
22 dic 202311,9312,1911,8912,0712,07433.200
21 dic 202311,6311,9811,6011,9511,95462.600
20 dic 202311,7912,0911,4111,4211,42543.000
19 dic 202311,2611,9311,2611,7611,76558.300
18 dic 202311,2711,3711,0211,1011,10500.700
15 dic 202311,8911,8911,1711,2311,231.337.800
14 dic 202311,5211,8611,4111,6511,65821.800
13 dic 202310,3611,2410,2711,1911,19647.300
12 dic 202310,4710,5510,2110,3310,33528.400
11 dic 202310,6510,8510,2910,4710,47496.500
*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...