Italia markets close in 2 hours 34 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
81,18+0,64 (+0,79%)
Alla chiusura: 04:00PM EDT
79,96 -1,22 (-1,50%)
Preborsa: 08:55AM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202280,4482,0679,2881,1881,1812.298.500
20 mag 202283,7183,7777,5680,5480,5416.855.800
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 202276,3779,1976,3778,8378,8317.099.200
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 202285,3285,3780,9081,6881,6821.345.100
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
02 mag 202287,5592,4986,8291,5391,5321.340.500
29 apr 202291,0094,5187,7587,9387,9324.864.000
28 apr 202285,0693,1884,3792,0992,0942.836.600
27 apr 202283,5786,6182,1282,6182,6124.669.800
26 apr 202286,7786,8683,5783,7083,7017.205.300
25 apr 202285,3287,9384,4287,7887,7815.683.400
22 apr 202289,2990,2585,9886,0386,0321.053.000
21 apr 202296,1497,6188,8189,4089,4027.204.100
20 apr 2022101,95101,9594,4394,9094,9026.487.000
19 apr 2022100,00104,8699,91103,66103,6612.768.100
18 apr 2022102,05103,0099,14100,58100,5815.342.400
14 apr 2022105,08105,70102,06102,31102,3116.125.800
13 apr 2022102,59105,95102,29105,17105,1726.481.900
12 apr 2022111,64112,74107,75108,25108,2512.493.600
11 apr 2022109,75111,39108,44109,81109,8110.706.600
08 apr 2022112,26113,24110,25111,21111,2110.521.800
07 apr 2022111,52114,34110,10113,04113,0412.471.300
06 apr 2022115,26115,52110,86112,49112,4916.288.900
05 apr 2022122,83122,92117,20117,65117,6512.778.700
04 apr 2022117,06122,32116,88121,86121,8615.266.400
01 apr 2022116,00118,24115,04116,67116,6711.037.800
31 mar 2022118,11118,89115,59115,65115,6513.928.300
30 mar 2022122,32122,81118,03118,49118,4916.513.300
29 mar 2022118,65121,55116,97121,18121,1815.918.400
28 mar 2022114,00117,10112,36116,17116,1713.868.000
25 mar 2022116,04116,19112,09113,76113,7612.371.500
24 mar 2022115,82116,19113,32116,05116,0513.546.700
23 mar 2022115,53117,36114,09114,65114,6514.430.600
22 mar 2022114,65119,35114,65117,87117,8716.746.100
21 mar 2022117,22117,50112,50114,65114,6519.888.900
18 mar 2022111,53119,38110,23118,77118,7731.997.800
17 mar 2022106,56112,18106,47112,16112,1621.950.800
16 mar 2022102,38107,94101,89107,92107,9224.840.500
15 mar 202298,68100,5796,05100,46100,4618.032.900
14 mar 202296,04100,6494,6396,8796,8720.988.900
11 mar 202299,7599,8295,5296,5796,5715.141.700
10 mar 202299,0599,3296,4098,5598,5514.703.200
09 mar 202298,12100,7397,29100,22100,2220.811.300
08 mar 202293,0498,6092,2594,9094,9025.130.900
07 mar 202299,57100,3393,5093,6193,6126.529.900
04 mar 2022100,24102,3998,6299,9199,9120.151.600
03 mar 2022107,66107,75100,86101,34101,3420.330.800
02 mar 2022105,61107,23103,69106,61106,6117.023.500
01 mar 2022112,73112,75105,56106,51106,5119.597.700
28 feb 2022110,31113,54108,93111,93111,9325.719.300
25 feb 2022106,15111,10104,53110,94110,9433.806.900
24 feb 202294,74105,2694,50105,02105,0235.400.600
23 feb 2022105,02105,55100,60100,72100,7225.263.600
22 feb 2022102,15105,08101,71103,17103,1728.422.200
18 feb 2022106,00106,74103,03103,65103,6528.157.400
17 feb 2022109,99111,41104,99105,20105,2033.972.200
16 feb 2022114,70114,79110,38110,54110,5428.938.700
15 feb 2022115,42116,40114,01115,46115,4619.007.600
14 feb 2022113,62116,63113,00114,12114,1222.787.000
11 feb 2022119,65120,89114,73115,29115,2924.624.900
10 feb 2022121,54125,28118,48119,02119,0230.012.600
09 feb 2022122,21123,97119,81122,94122,9429.475.600
08 feb 2022121,02123,33118,55120,26120,2630.862.700
07 feb 2022126,58129,42120,50121,41121,4130.384.500
04 feb 2022124,39126,70121,40126,08126,0833.103.500
03 feb 2022129,95131,45123,85124,30124,3052.101.200
02 feb 2022139,89139,90129,01132,57132,57136.264.000
01 feb 2022172,77176,20170,53175,80175,8023.286.900
31 gen 2022164,44172,16163,22171,94171,9414.260.000
28 gen 2022158,37163,64156,79163,52163,529.861.700
27 gen 2022159,43162,55156,54158,11158,1112.657.000
26 gen 2022162,09165,33155,49156,98156,9815.966.500
25 gen 2022159,80160,91155,27158,20158,2013.268.100
24 gen 2022156,11162,45152,08162,17162,1723.632.200
21 gen 2022171,80172,96163,30163,54163,5420.051.000
20 gen 2022175,01179,88173,04173,28173,2813.992.500
19 gen 2022174,35177,28172,60173,55173,5513.715.700
18 gen 2022176,96179,68174,00174,46174,4612.721.300
14 gen 2022179,15182,00175,40178,42178,4214.374.400
13 gen 2022187,78190,84180,35181,01181,0112.779.900
12 gen 2022189,70191,45185,28187,20187,2013.588.800
11 gen 2022182,99192,85182,62191,52191,5212.867.700
10 gen 2022185,75185,75177,40182,95182,9514.701.600
07 gen 2022190,02193,13186,30187,60187,6012.627.300
06 gen 2022185,52195,00185,07192,27192,2714.206.300
05 gen 2022189,87194,25187,15187,16187,1613.227.600
04 gen 2022196,00196,10188,19191,14191,1414.198.000
03 gen 2022191,41196,00189,95194,94194,9412.788.200
31 dic 2021191,45192,23188,40188,58188,587.360.400
30 dic 2021189,61193,95188,91191,88191,889.634.800
*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...