Italia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
275,53-7,64 (-2,70%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 lug 2021280,24280,50274,21275,53275,5311.685.700
29 lug 2021285,37289,00281,60283,17283,1718.237.000
28 lug 2021300,74302,43296,78301,98301,989.185.000
27 lug 2021305,50306,34294,89300,48300,486.938.400
26 lug 2021309,66310,16305,23306,80306,803.805.900
23 lug 2021305,76309,48304,20308,53308,534.227.600
22 lug 2021302,02304,57301,87303,69303,693.601.500
21 lug 2021296,49301,83296,20301,77301,775.497.100
20 lug 2021295,52300,03291,57298,07298,075.424.100
19 lug 2021292,35295,07288,81294,85294,855.681.500
16 lug 2021297,23298,75294,44294,63294,634.267.600
15 lug 2021300,86301,18294,14296,51296,514.943.500
14 lug 2021303,01304,81299,33300,75300,754.848.200
13 lug 2021302,19307,82298,75301,19301,197.235.000
12 lug 2021302,37303,50298,56302,97302,975.456.000
09 lug 2021296,41300,83295,00300,21300,215.541.600
08 lug 2021292,10295,86289,46295,05295,055.912.000
07 lug 2021294,90299,31291,91297,13297,136.713.900
06 lug 2021290,04294,53289,52292,64292,645.043.500
02 lug 2021290,94292,43288,92290,24290,244.169.400
01 lug 2021290,33291,90285,76289,00289,005.647.400
30 giu 2021291,53292,70289,51291,48291,484.236.000
29 giu 2021292,97295,18291,53292,76292,764.333.200
28 giu 2021290,85294,26289,78293,65293,655.058.600
25 giu 2021292,60292,87287,80289,60289,606.616.900
24 giu 2021290,18296,01289,64293,21293,217.160.300
23 giu 2021285,94288,55284,78288,12288,124.966.700
22 giu 2021281,70287,46280,22286,75286,756.049.400
21 giu 2021283,28284,30276,73283,10283,107.287.800
18 giu 2021275,30286,38274,86283,38283,3814.713.400
17 giu 2021268,50279,37268,46278,11278,118.071.100
16 giu 2021271,45275,16265,31268,82268,826.874.600
15 giu 2021274,73274,73270,68271,89271,895.371.100
14 giu 2021271,90274,97270,60274,93274,935.174.200
11 giu 2021268,75271,90268,40271,45271,454.494.600
10 giu 2021263,07269,65261,69269,47269,476.055.700
09 giu 2021265,00268,20263,26263,60263,604.653.000
08 giu 2021261,57264,55260,57263,15263,154.427.000
07 giu 2021262,48262,94260,19260,60260,603.979.800
04 giu 2021259,51263,46259,15263,04263,044.086.100
03 giu 2021258,40260,98256,15257,79257,794.947.100
02 giu 2021260,48264,78259,58262,17262,176.801.800
01 giu 2021261,08263,42256,52259,27259,275.869.600
28 mag 2021261,07263,15259,87260,02260,024.281.800
27 mag 2021259,86260,64256,28259,47259,477.051.200
26 mag 2021259,78262,32259,16261,37261,375.405.300
25 mag 2021258,50260,37257,28258,65258,656.048.100
24 mag 2021254,13257,60252,43257,17257,176.370.100
21 mag 2021253,80255,21250,41250,69250,696.842.200
20 mag 2021246,99252,93245,35251,54251,548.112.900
19 mag 2021235,86245,34235,11244,63244,637.210.500
18 mag 2021243,50247,43242,65243,21243,214.726.800
17 mag 2021245,15246,24240,60244,36244,365.185.100
14 mag 2021244,02247,12242,27246,29246,296.729.700
13 mag 2021241,92245,68237,80240,80240,807.274.000
12 mag 2021240,59246,50238,82239,91239,918.649.800
11 mag 2021235,00250,55233,61248,60248,609.258.200
10 mag 2021252,01252,41243,45243,63243,638.909.200
07 mag 2021255,92258,64251,64253,36253,3610.170.000
06 mag 2021256,00256,31245,11252,02252,0217.998.700
05 mag 2021254,92254,92246,24247,40247,409.507.300
04 mag 2021255,73256,80246,65250,16250,169.217.300
03 mag 2021265,06265,80256,18259,09259,097.522.000
30 apr 2021265,00266,15261,60262,29262,296.594.500
29 apr 2021273,26273,87263,53267,85267,855.663.700
28 apr 2021268,76275,25267,17271,09271,095.530.300
27 apr 2021272,05273,82268,03268,82268,824.296.200
26 apr 2021266,66271,75265,92271,72271,725.327.800
23 apr 2021260,97267,79260,97266,03266,036.297.500
22 apr 2021265,13268,16259,40262,27262,275.983.200
21 apr 2021261,41266,00259,27264,89264,894.669.100
20 apr 2021269,62272,58262,24264,43264,436.208.400
19 apr 2021267,13268,50263,90267,91267,915.258.200
16 apr 2021273,16274,15268,59269,87269,876.061.600
15 apr 2021271,36276,12270,16274,00274,007.542.800
14 apr 2021275,84277,86266,20267,21267,218.507.200
13 apr 2021271,27276,87271,00275,43275,437.284.400
12 apr 2021265,39270,33262,59269,03269,036.681.200
09 apr 2021262,98266,94261,38266,77266,776.689.700
08 apr 2021260,16265,00258,17264,50264,509.059.100
07 apr 2021253,07259,22251,07255,60255,607.243.200
06 apr 2021251,65255,00249,50253,19253,195.580.400
05 apr 2021250,51251,76245,70251,02251,025.744.400
01 apr 2021248,04252,65246,04247,54247,546.990.100
31 mar 2021238,11245,23237,27242,84242,847.633.400
30 mar 2021236,88238,36232,63236,54236,546.242.000
29 mar 2021241,58243,20233,61235,67235,677.510.900
26 mar 2021233,62241,31232,30241,03241,038.217.600
25 mar 2021232,63235,34227,52234,24234,248.846.600
24 mar 2021244,49244,97233,76234,27234,276.097.300
23 mar 2021245,55246,84242,25243,77243,775.093.200
22 mar 2021242,03246,95240,85244,38244,385.790.200
19 mar 2021239,63243,15237,13241,28241,2810.555.100
18 mar 2021246,46247,27237,80238,41238,419.318.900
17 mar 2021245,84254,46242,90251,47251,476.340.100
16 mar 2021253,42254,78247,55249,31249,317.370.400
15 mar 2021251,42252,00246,79249,98249,987.052.100
12 mar 2021249,49251,55244,30250,35250,357.609.700
11 mar 2021247,12254,92246,53253,83253,839.234.200
10 mar 2021249,31249,96241,27242,07242,079.508.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...