Italia markets open in 4 hours 58 minutes

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
82,33-3,19 (-3,73%)
Alla chiusura: 04:00PM EST
82,45 +0,12 (+0,15%)
Dopo ore: 07:59PM EST
Periodo di tempo:
06 feb 2022 - 06 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 feb 202383,3383,8082,1482,3382,3314.164.000
03 feb 202385,3987,8485,2085,5285,5214.775.200
02 feb 202386,7288,6384,6586,9686,9616.906.600
01 feb 202381,3483,6079,5882,9182,9113.221.600
31 gen 202379,7082,4779,6181,4981,4915.730.300
30 gen 202380,8781,3679,5479,6479,6410.301.000
27 gen 202380,5682,5480,3281,8381,8310.886.500
26 gen 202380,0880,9078,5680,8180,8110.566.000
25 gen 202378,5679,5577,3079,1079,109.463.400
24 gen 202379,3880,3978,1179,5879,589.491.300
23 gen 202377,8379,7276,6679,5079,5017.407.300
20 gen 202377,0179,1075,9079,0979,0912.187.400
19 gen 202376,2677,4275,9676,7576,7510.023.400
18 gen 202379,8080,7577,1277,3177,3113.601.900
17 gen 202380,1480,6778,8880,1880,1811.261.800
13 gen 202378,5379,8178,0379,4879,488.621.300
12 gen 202379,0180,3077,1079,7879,789.381.900
11 gen 202378,6779,1977,8278,5478,5410.640.400
10 gen 202376,9078,0276,5077,9277,9210.436.000
09 gen 202377,0078,7676,5377,0877,0812.966.100
06 gen 202376,7777,0673,9576,4876,4814.160.400
05 gen 202377,3077,3275,6576,2776,2711.113.800
04 gen 202376,1178,4875,4377,6977,6919.144.700
03 gen 202373,6975,2673,3874,5874,5827.974.200
30 dic 202269,4871,2669,0671,2271,2210.167.000
29 dic 202268,3970,7468,2270,5670,5613.143.000
28 dic 202268,1269,4767,2967,5567,558.897.600
27 dic 202268,9669,2467,6868,3368,3310.323.800
23 dic 202268,0569,2567,7169,0369,039.990.400
22 dic 202268,5468,8266,3968,5768,5716.488.200
21 dic 202268,8170,1968,0769,2169,2113.861.600
20 dic 202268,3970,1368,1368,7668,769.470.900
19 dic 202269,0669,6067,7568,9568,9515.330.000
16 dic 202269,4070,8668,4569,2669,2625.735.200
15 dic 202271,2971,6669,4469,7769,7717.639.900
14 dic 202273,7074,3371,5972,6372,6318.298.800
13 dic 202277,0477,8173,1073,7073,7020.069.600
12 dic 202273,1474,0772,8073,8073,8013.652.800
09 dic 202273,9574,5973,3473,5773,5711.781.600
08 dic 202275,0975,8673,7974,2274,2213.151.100
07 dic 202271,6875,3471,0174,4274,4224.695.600
06 dic 202273,3873,8471,3572,2372,2314.692.600
05 dic 202274,0175,4972,8273,6273,6218.317.200
02 dic 202276,8277,0674,5274,6674,6624.238.400
01 dic 202279,1180,7578,1478,5378,5315.189.000
30 nov 202277,7079,1175,3278,4178,4125.747.300
29 nov 202279,2380,7577,2677,6477,6415.491.100
28 nov 202279,9382,9279,6479,9379,9311.282.600
25 nov 202280,6080,7579,4280,0880,084.634.500
23 nov 202279,5280,9978,7480,7580,758.851.700
22 nov 202280,1480,1676,0579,9179,9117.402.600
21 nov 202284,2684,7980,5780,6380,6313.839.700
18 nov 202286,8687,2884,4384,9284,929.371.700
17 nov 202284,6187,3483,5185,6485,6411.250.100
16 nov 202289,6289,7185,4887,0487,0417.049.800
15 nov 202292,4992,6289,2889,8689,8614.515.700
14 nov 202290,1691,3788,9289,5189,5110.944.100
11 nov 202286,5292,0086,4691,0391,0319.916.700
10 nov 202284,1186,9083,1186,8086,8020.122.100
09 nov 202280,0280,2578,0978,6878,6814.327.600
08 nov 202278,1583,2378,0581,1381,1319.481.300
07 nov 202276,5378,1876,1277,6677,6618.061.500
04 nov 202275,0075,3171,1775,1875,1841.464.900
03 nov 202278,1578,7275,2976,5576,5526.962.900
02 nov 202283,1184,2279,3979,4579,4513.037.400
01 nov 202285,0086,1483,0683,1183,1110.269.700
31 ott 202285,5186,2582,4783,5883,5817.709.500
28 ott 202286,0987,4284,1986,2586,2516.005.700
27 ott 202288,5589,7187,1087,3587,3510.785.800
26 ott 202288,1091,3487,9288,5588,5512.101.100
25 ott 202286,1789,6885,9689,2489,2418.001.400
24 ott 202284,5584,6080,8683,3283,3213.299.000
21 ott 202283,6285,1382,3583,9483,9414.423.800
20 ott 202284,6887,6084,0084,7884,7810.581.900
19 ott 202284,3685,7683,3184,4784,478.590.100
18 ott 202287,4287,7584,6185,2985,299.921.600
17 ott 202282,7184,8382,6384,6684,6619.583.300
14 ott 202284,2685,5280,2980,4780,4711.757.000
13 ott 202279,3584,7979,3584,0484,0415.397.900
12 ott 202283,5485,1782,3283,8183,8111.069.300
11 ott 202284,0984,8279,8283,0983,0916.098.600
10 ott 202287,3887,8584,2484,5284,5220.930.500
07 ott 202292,1892,8289,6890,1790,179.229.600
06 ott 202293,2295,5793,2294,4294,428.652.300
05 ott 202291,0294,6190,9993,8393,839.803.500
04 ott 202289,5593,0089,5092,7992,7911.239.500
03 ott 202287,5388,0685,4487,1887,1810.416.300
30 set 202287,9589,5285,9886,0786,0710.641.900
29 set 202289,6790,5687,7188,7088,7010.772.500
28 set 202285,8391,6585,5691,1291,1214.925.900
27 set 202285,3587,6984,5885,7585,7511.627.600
26 set 202287,0789,0884,1384,2684,2616.936.400
23 set 202286,9287,6385,6886,9786,9712.175.900
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 202294,9094,9591,8594,0094,0017.490.500
15 set 202295,1098,9895,0296,4096,4015.043.100
14 set 202296,7697,8595,5397,6697,6615.117.200
*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...