Italia markets close in 4 hours 25 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
252,02+4,62 (+1,87%)
Alla chiusura: 4:00PM EDT

253,80 +1,78 (0,71%)
Preborsa: 7:03AM EDT

Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 2021256,00256,31245,11252,02252,0217.989.400
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 2021265,00266,15261,60262,29262,296.589.400
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 2021273,16274,15268,59269,87269,876.033.100
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 2021262,98266,94261,38266,77266,776.680.400
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 2021233,62241,31232,30241,03241,038.211.400
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 2021239,63243,15237,13241,28241,2810.549.500
18 mar 2021246,46247,27237,80238,41238,419.318.900
17 mar 2021245,84254,46242,90251,47251,476.325.200
16 mar 2021253,42254,78247,55249,31249,317.329.400
15 mar 2021251,42252,00246,79249,98249,987.052.100
12 mar 2021249,49251,55244,30250,35250,357.605.600
11 mar 2021247,12254,92246,53253,83253,839.219.300
10 mar 2021249,31249,96241,27242,07242,079.499.700
09 mar 2021240,98244,44236,04241,76241,7612.050.300
08 mar 2021239,00241,33225,65226,09226,0913.326.200
05 mar 2021243,12243,75223,09239,05239,0516.820.400
04 mar 2021251,76254,80232,27239,07239,0718.841.200
03 mar 2021265,02267,66253,25255,06255,0610.815.400
02 mar 2021275,96277,50268,91269,19269,198.471.300
01 mar 2021268,89274,54265,72273,63273,6310.536.100
26 feb 2021257,45261,86253,11259,85259,8511.908.300
25 feb 2021262,76266,00251,42253,94253,9413.403.300
24 feb 2021266,11268,67259,10266,07266,0710.840.000
23 feb 2021259,69267,25252,56265,00265,0020.440.300
22 feb 2021281,42285,00273,29273,85273,8513.132.500
19 feb 2021292,12293,94285,46286,92286,929.413.800
18 feb 2021291,13292,97285,03290,81290,819.715.500
17 feb 2021297,63301,50290,56297,20297,209.879.800
16 feb 2021306,40309,14298,18304,79304,7913.597.700
12 feb 2021292,64299,34289,32298,37298,3711.882.200
11 feb 2021287,33302,10281,60285,03285,0321.371.100
10 feb 2021285,10286,08278,40283,18283,189.364.500
09 feb 2021280,38286,89276,51284,20284,208.697.000
08 feb 2021276,88282,70274,62282,17282,1710.065.500
05 feb 2021268,61270,00264,71269,44269,447.978.600
04 feb 2021265,34274,94260,85270,43270,4323.840.900
03 feb 2021253,96254,32247,39251,90251,9013.545.700
02 feb 2021243,61250,19240,53249,10249,107.082.800
01 feb 2021238,37244,14235,40241,85241,857.788.200
29 gen 2021238,65240,87232,66234,31234,319.805.800
28 gen 2021235,00241,55232,21237,79237,798.295.500
27 gen 2021234,70235,40225,00229,94229,9411.787.000
26 gen 2021246,90248,76240,03241,00241,007.883.000
25 gen 2021253,80254,39242,22247,75247,758.499.400
22 gen 2021246,65254,39246,20252,00252,007.800.500
21 gen 2021246,67250,37243,58248,64248,6410.336.600
20 gen 2021248,85249,65244,14244,26244,265.803.200
19 gen 2021243,30248,74241,00247,25247,257.436.800
15 gen 2021242,25244,56235,03239,79239,798.373.300
14 gen 2021246,87249,85241,54242,06242,066.976.700
13 gen 2021236,57247,44236,54244,90244,907.354.900
12 gen 2021237,62238,80233,83237,64237,644.136.600
11 gen 2021238,04240,84234,09237,50237,505.073.100
08 gen 2021237,43242,91236,07242,46242,466.767.700
07 gen 2021229,46235,60229,22235,04235,047.107.900
06 gen 2021228,94232,49225,70226,83226,839.211.700
05 gen 2021230,47235,64229,80234,91234,915.047.800
04 gen 2021237,80238,00227,54231,92231,928.148.700
31 dic 2020232,00234,69229,69234,20234,205.002.700
30 dic 2020232,19233,84230,02231,51231,516.017.600
29 dic 2020236,00236,25229,68231,03231,038.316.100
28 dic 2020243,50243,50235,25235,73235,737.079.500
24 dic 2020240,36242,12238,09238,64238,643.053.800
23 dic 2020243,60244,25238,33239,44239,446.421.300
22 dic 2020240,16243,68238,09243,49243,496.331.700
21 dic 2020232,62239,75232,20237,72237,728.156.000
18 dic 2020236,66237,17232,28236,45236,4511.534.700
17 dic 2020234,51238,10232,40235,51235,518.914.100
16 dic 2020224,80231,15224,61230,20230,2010.110.000
15 dic 2020221,93222,31217,12221,60221,606.508.100
14 dic 2020215,95223,16215,00220,79220,799.759.400
11 dic 2020213,39215,00210,42214,06214,064.283.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...