Italia markets close in 8 hours 11 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
86,97-0,69 (-0,79%)
Alla chiusura: 04:00PM EDT
87,17 +0,20 (+0,23%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
26 set 2021 - 26 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 set 202286,9287,6385,6886,9786,9712.166.900
22 set 202290,8691,5087,1087,6687,6612.996.900
21 set 202293,0795,6491,1391,1891,1814.457.900
20 set 202292,1393,5190,3991,6391,6315.905.800
19 set 202293,0095,1492,6395,0395,0310.977.500
16 set 202294,9094,9591,8594,0094,0017.466.100
15 set 202295,1098,9895,0296,4096,4015.043.100
14 set 202296,7697,8595,5397,6697,6615.117.200
13 set 202294,1997,3693,8095,0195,0115.105.400
12 set 202297,2899,3096,8597,6597,6511.236.300
09 set 202296,2097,2795,6696,2396,2312.020.100
08 set 202293,6096,3893,3796,1796,1710.113.300
07 set 202291,8895,5691,7694,9794,979.529.700
06 set 202291,1692,2189,8191,6191,619.198.900
02 set 202293,7194,0790,6191,1391,138.669.300
01 set 202292,2592,8689,7992,6692,6610.452.100
31 ago 202295,4396,3893,2393,4493,4414.585.800
30 ago 202293,2894,5290,7591,8091,808.773.000
29 ago 202291,0393,9790,9592,6692,6611.062.900
26 ago 202296,8997,4692,6392,7092,7012.286.500
25 ago 202294,1496,7693,9596,7296,728.169.100
24 ago 202293,1295,7793,0293,7693,768.957.700
23 ago 202293,0395,2992,3893,2093,2011.397.500
22 ago 202294,0595,2993,1393,5893,5812.384.400
19 ago 202297,8998,4395,9096,5696,5611.274.700
18 ago 202298,75100,6397,1699,8699,8611.268.500
17 ago 2022100,05101,0099,0299,4299,4210.651.100
16 ago 2022102,57103,03100,16102,08102,0814.123.800
15 ago 2022100,72102,22100,47101,51101,5110.125.600
12 ago 2022100,55101,78100,01101,10101,1012.320.900
11 ago 2022101,12101,9598,5599,1199,1116.441.200
10 ago 202298,0999,0096,3698,9198,9117.077.200
09 ago 202295,4595,7893,6194,4894,4812.357.200
08 ago 202296,3598,9495,3296,2696,2619.557.500
05 ago 202295,2496,9994,4195,3295,3212.281.500
04 ago 202297,9098,4194,4796,9896,9820.145.900
03 ago 2022101,14101,9597,2797,9297,9253.766.800
02 ago 202287,1190,6786,9189,6389,6319.673.900
01 ago 202287,0589,2185,2788,5788,5711.710.200
29 lug 202286,5287,6284,8286,5386,5312.115.700
28 lug 202285,5486,5083,3585,8685,8612.476.500
27 lug 202283,1087,0281,3686,4286,4230.554.900
26 lug 202280,0380,2276,7177,0477,0413.245.400
25 lug 202280,8582,2879,0481,6581,6511.219.000
22 lug 202282,6584,5180,3581,0581,0512.379.700
21 lug 202279,7984,1379,7282,7582,7517.900.400
20 lug 202276,8880,3176,8580,2480,2413.929.300
19 lug 202275,4677,9074,3277,7477,7411.531.800
18 lug 202275,1276,5673,6174,1374,1314.053.100
15 lug 202270,5374,0070,2573,9173,9114.155.300
14 lug 202270,5270,8568,7169,5569,559.822.500
13 lug 202269,2272,0768,5171,3671,3612.037.000
12 lug 202270,4672,5170,4671,4371,4312.294.900
11 lug 202272,6673,2870,0770,4770,4710.854.700
08 lug 202273,1274,7671,8373,4373,4311.734.500
07 lug 202273,1875,1572,7775,0475,0410.739.800
06 lug 202274,8375,4072,6373,2473,249.436.600
05 lug 202270,1874,4968,7674,4074,4012.823.700
01 lug 202269,8471,7069,6671,4071,409.727.300
30 giu 202270,8270,8967,5869,8469,8414.264.700
29 giu 202271,2172,1569,7771,4771,4711.344.500
28 giu 202275,6876,9271,6171,8271,8214.995.000
27 giu 202277,9978,4575,3275,9475,9411.657.200
24 giu 202274,7978,6674,3977,6877,6829.843.800
23 giu 202273,2774,0071,5673,8173,8116.986.800
22 giu 202271,8774,5771,3872,9772,9713.575.700
21 giu 202274,5175,0072,2872,3772,3714.934.800
17 giu 202271,3373,6670,4772,9072,9017.231.100
16 giu 202273,3374,0770,7171,2371,2314.404.300
15 giu 202273,4777,1072,3975,8375,8317.165.600
14 giu 202274,3075,0871,4672,4672,4619.289.300
13 giu 202276,0378,1373,4673,7273,7219.674.400
10 giu 202280,4381,4678,2579,3079,3019.125.000
09 giu 202286,8188,1384,0784,1184,1111.771.500
08 giu 202288,3289,3286,8987,5187,519.129.600
07 giu 202285,1088,8284,5288,5988,5910.423.800
06 giu 202287,9688,9986,4086,8186,8112.472.000
03 giu 202286,6888,1085,7086,5386,5311.808.300
02 giu 202282,2288,6182,2288,3288,3217.299.800
01 giu 202285,4786,7781,8582,4882,4811.019.100
31 mag 202284,7186,5983,1485,2185,2115.500.000
27 mag 202281,1685,4280,7485,2185,2116.874.100
26 mag 202280,3781,3079,7580,4280,4221.681.900
25 mag 202277,9680,7877,2580,1280,1214.075.400
24 mag 202279,8980,0077,2078,6578,6513.309.600
23 mag 202280,4482,0679,2881,1881,1812.309.200
20 mag 202283,7183,7777,5680,5480,5416.887.400
19 mag 202276,8382,3176,8381,2881,2819.779.300
18 mag 202278,6079,9476,7777,1877,1815.955.300
17 mag 202279,8981,2977,3179,7579,7512.677.400
16 mag 202278,5979,0676,1977,6577,6515.432.300
13 mag 202276,3779,1976,3778,8378,8317.111.400
12 mag 202273,7576,5671,8374,2974,2929.361.000
11 mag 202277,7580,3975,0275,1775,1716.770.200
10 mag 202281,7182,2776,1378,7578,7521.126.300
09 mag 202279,8982,1478,8579,5379,5325.513.700
06 mag 202285,3285,3780,9081,6881,6821.369.300
05 mag 202290,7390,7384,1785,4385,4322.066.500
04 mag 202290,2592,8587,1292,7292,7215.850.600
03 mag 202291,4892,2590,0490,7190,7115.227.600
*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...