Italia markets closed

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
211,39-3,07 (-1,43%)
Alla chiusura: 1:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 nov 2020213,20213,84208,62211,39211,395.363.200
25 nov 2020206,29216,07206,23214,46214,4613.817.500
24 nov 2020204,00207,08198,86206,00206,0014.781.600
23 nov 2020194,53202,16193,92200,82200,8212.020.000
20 nov 2020192,47194,73190,96192,67192,6711.514.100
19 nov 2020190,82192,75189,57190,90190,909.391.500
18 nov 2020192,59192,95189,54190,12190,128.095.400
17 nov 2020192,13194,63190,63192,30192,306.448.800
16 nov 2020185,19192,38183,54191,94191,9410.127.800
13 nov 2020191,11191,73186,85188,62188,626.017.200
12 nov 2020193,95194,90188,43189,10189,107.096.100
11 nov 2020187,50193,10186,40192,34192,349.151.700
10 nov 2020184,98186,71178,60183,36183,3613.144.300
09 nov 2020195,74196,07184,44184,72184,7218.986.400
06 nov 2020204,60204,92198,55202,73202,738.075.100
05 nov 2020202,30204,92199,37204,56204,5615.188.500
04 nov 2020186,76195,00184,11194,29194,2916.107.000
03 nov 2020177,94188,75174,81179,81179,8131.656.000
02 nov 2020189,01192,71185,05187,76187,7614.386.000
30 ott 2020193,29195,33182,92186,13186,1312.029.700
29 ott 2020194,08197,59192,31195,04195,047.627.100
28 ott 2020196,96198,39191,50192,31192,318.050.000
27 ott 2020198,79201,32197,72200,43200,434.754.400
26 ott 2020200,66203,89195,05197,22197,227.716.000
23 ott 2020206,24206,24201,21203,04203,046.644.700
22 ott 2020211,90212,34202,14203,93203,9312.398.300
21 ott 2020208,30215,83206,02213,07213,0717.247.200
20 ott 2020201,14205,47200,31201,96201,964.867.700
19 ott 2020205,52207,23199,10200,06200,066.566.700
16 ott 2020204,44207,47202,22204,45204,459.662.200
15 ott 2020199,99203,48198,13203,14203,147.626.700
14 ott 2020208,20208,95200,50203,60203,608.591.800
13 ott 2020202,44209,02200,11207,74207,748.145.300
12 ott 2020199,87204,08196,63201,51201,5110.603.200
09 ott 2020194,36197,35192,60197,27197,277.082.400
08 ott 2020196,75196,87192,67193,06193,065.582.600
07 ott 2020193,91195,71193,33194,61194,614.228.700
06 ott 2020196,13197,37190,88191,66191,665.921.800
05 ott 2020193,55196,91192,16196,85196,855.024.100
02 ott 2020192,73196,21189,25191,91191,916.546.400
01 ott 2020199,26201,27196,22196,94196,947.268.900
30 set 2020194,06198,72193,31197,03197,037.938.000
29 set 2020192,64195,78191,11194,50194,506.732.600
28 set 2020191,00192,47188,09192,02192,027.590.600
25 set 2020182,40187,92180,13187,25187,257.606.500
24 set 2020180,17184,90179,60182,19182,197.374.500
23 set 2020188,39188,47181,10181,61181,616.782.400
22 set 2020186,79188,06182,18187,78187,788.939.300
21 set 2020174,84183,45174,08183,21183,2113.765.600
18 set 2020176,70178,25171,63176,07176,0713.557.200
17 set 2020176,63178,74173,79175,79175,7911.840.100
16 set 2020187,10189,34180,67180,91180,918.170.100
15 set 2020190,05190,45184,18186,02186,027.763.400
14 set 2020186,00188,60184,38186,96186,967.053.100
11 set 2020191,46192,10180,93184,00184,008.110.400
10 set 2020196,09198,22187,84190,09190,096.580.700
09 set 2020191,00195,75187,30194,60194,608.542.000
08 set 2020184,70191,75184,70185,95185,959.282.400
04 set 2020200,99201,84182,85191,84191,8417.034.100
03 set 2020205,69206,59194,95204,99204,9916.006.900
02 set 2020211,62212,45204,60210,82210,827.219.500
01 set 2020205,59209,88205,15208,93208,936.237.900
31 ago 2020203,70205,25202,30204,14204,145.628.700
28 ago 2020205,42205,42202,42204,48204,484.581.300
27 ago 2020206,81207,00202,30204,34204,346.051.900
26 ago 2020202,53205,35200,25203,48203,486.072.200
25 ago 2020198,49201,96196,24201,67201,675.108.200
24 ago 2020200,00201,10196,57198,88198,885.404.100
21 ago 2020197,93199,10196,22196,79196,796.092.500
20 ago 2020192,06198,70191,51198,18198,186.773.000
19 ago 2020195,06196,84191,92192,44192,446.865.300
18 ago 2020197,73198,75194,00194,57194,575.362.500
17 ago 2020193,92197,42193,25196,29196,296.279.300
14 ago 2020195,19195,47190,51191,46191,464.848.000
13 ago 2020192,10195,13191,48193,07193,0710.082.400
12 ago 2020190,00192,51189,40191,32191,327.940.000
11 ago 2020192,00193,54186,52189,03189,039.155.300
10 ago 2020198,70199,85191,69193,32193,328.792.200
07 ago 2020203,71203,95196,70198,63198,636.521.200
06 ago 2020202,00204,16198,88204,09204,095.821.400
05 ago 2020199,00204,23198,09202,91202,917.565.800
04 ago 2020196,35199,10195,52197,33197,335.771.600
03 ago 2020198,25199,40195,22197,07197,077.958.700
31 lug 2020193,05196,35191,69196,07196,0710.865.400
30 lug 2020191,81198,66189,13192,51192,5116.803.600
29 lug 2020178,45185,44178,27184,60184,6015.436.600
28 lug 2020178,01179,58176,01176,27176,276.125.700
27 lug 2020173,92178,46172,39177,98177,986.868.800
24 lug 2020171,08173,60169,08172,56172,566.256.100
23 lug 2020178,15180,75171,94173,86173,866.999.600
22 lug 2020176,16179,49175,73178,42178,424.669.000
21 lug 2020179,25179,46174,32175,58175,585.701.800
20 lug 2020174,65179,64172,68178,82178,826.025.000
17 lug 2020171,50174,56169,54173,92173,927.354.000
16 lug 2020169,90171,34166,50169,81169,816.630.600
15 lug 2020172,99173,36169,01172,06172,066.659.700
14 lug 2020168,75172,60164,33172,30172,3010.624.500
13 lug 2020180,42180,66170,74171,51171,5110.234.800
10 lug 2020181,63182,52177,13178,40178,407.583.200
09 lug 2020183,40183,99179,15183,23183,236.340.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...