Mercados españoles cerrados

PagSeguro Digital Ltd. (PAGS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,68+0,86 (+7,28%)
Al cierre: 04:00PM EDT
12,57 -0,11 (-0,87%)
Después del cierre: 07:47PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202412,0312,7112,0012,6812,683.180.900
25 abr 202411,4611,8711,3711,8211,822.995.000
24 abr 202411,9111,9111,6611,6911,693.645.200
23 abr 202411,8212,0611,7911,8511,853.551.400
22 abr 202411,6311,9111,5411,7911,795.820.000
19 abr 202411,5511,8011,3611,4811,489.002.000
18 abr 202411,6711,7911,4311,5511,557.802.900
17 abr 202412,0112,0311,6111,6711,674.698.900
16 abr 202412,0412,1511,8011,8311,835.613.200
15 abr 202412,6012,8912,1112,2412,243.213.000
12 abr 202412,6912,8412,4812,5812,581.628.900
11 abr 202412,9513,0612,7112,9012,903.438.300
10 abr 202413,1913,4812,8512,9312,934.072.300
09 abr 202413,6513,6913,3113,5313,532.623.700
08 abr 202413,5013,7413,3813,5813,584.127.600
05 abr 202413,5913,6813,4313,4713,472.380.000
04 abr 202413,8514,1013,5213,5913,592.436.500
03 abr 202413,6313,8813,5413,6513,652.259.700
02 abr 202413,7413,9713,5313,7313,732.910.700
01 abr 202414,3314,5213,9413,9613,961.503.700
28 mar 202414,1814,4814,1714,2814,281.883.800
27 mar 202414,5414,5614,0614,3614,362.739.300
26 mar 202414,3914,8014,3014,4614,464.178.300
25 mar 202414,1014,2713,9113,9213,921.909.600
22 mar 202414,2014,3413,9313,9413,942.291.900
21 mar 202414,4814,6014,2114,3014,303.651.500
20 mar 202413,9914,3813,6814,3714,374.841.500
19 mar 202413,8013,9613,3813,8613,865.483.100
18 mar 202414,3014,3413,8814,0714,073.167.800
15 mar 202413,8514,0113,6013,9113,915.103.800
14 mar 202413,9614,1413,6513,9913,991.896.300
13 mar 202413,6914,2113,6914,0014,002.803.300
12 mar 202413,4613,8113,4613,7013,702.049.400
11 mar 202413,2013,4713,0713,4613,461.499.600
08 mar 202413,1713,4913,1213,1313,132.294.300
07 mar 202412,9913,2212,9013,1613,162.198.600
06 mar 202413,1013,3312,8512,9012,902.242.000
05 mar 202412,9013,0812,5412,7112,713.714.000
04 mar 202413,7113,7612,9913,0913,093.923.700
01 mar 202414,0014,1113,4513,6913,692.577.800
29 feb 202414,3514,9813,6513,9213,926.547.400
28 feb 202413,5613,8913,4513,8313,832.922.200
27 feb 202413,4013,8213,3313,7713,772.623.800
26 feb 202413,3213,5413,2013,3513,351.895.600
23 feb 202412,9313,2912,8913,1613,163.054.000
22 feb 202413,0313,0912,9012,9712,972.247.500
21 feb 202412,6212,8912,5512,8612,862.862.100
20 feb 202412,8512,9812,6712,8112,812.647.600
16 feb 202413,2113,2412,8312,9212,922.134.900
15 feb 202413,3513,3913,1113,3113,311.426.800
14 feb 202413,1013,3113,0013,2513,252.727.200
13 feb 202412,8212,9812,5012,8912,892.595.300
12 feb 202413,2813,4413,0513,1713,173.080.100
09 feb 202413,3813,5913,1613,3013,302.443.700
08 feb 202413,2513,4013,0513,2313,232.455.100
07 feb 202413,3113,3613,1213,2113,212.065.800
06 feb 202413,3013,4712,8513,3913,393.483.000
05 feb 202413,2813,3212,9813,1813,182.029.900
02 feb 202413,2313,4913,0213,4813,482.225.200
01 feb 202412,8613,5112,8613,3813,384.188.100
31 ene 202413,1913,4012,8512,8712,873.017.100
30 ene 202413,6013,6413,0813,1613,163.257.000
29 ene 202413,3213,6913,2813,6613,662.891.600
26 ene 202413,1113,4012,9713,3213,322.482.300
25 ene 202412,9013,1612,7913,1413,142.673.400
24 ene 202412,9713,0512,7112,8112,811.869.600
23 ene 202413,0013,0212,6212,7312,732.340.600
22 ene 202412,9713,4012,6212,8412,843.776.500
19 ene 202412,7512,7612,4312,6012,602.623.200
18 ene 202412,9013,0012,5712,7612,762.835.600
17 ene 202412,5112,7712,4712,7512,752.805.600
16 ene 202412,4313,0312,4312,8112,815.564.200
12 ene 202412,7412,8312,3512,5012,502.963.300
11 ene 202412,4512,7312,4412,6112,613.708.700
10 ene 202412,3712,5512,1912,4712,472.641.000
09 ene 202412,6612,7212,2612,3812,383.676.800
08 ene 202412,3712,9412,2612,9012,903.520.800
05 ene 202412,0212,5712,0112,3612,365.889.800
04 ene 202411,9011,9011,6711,7511,752.020.000
03 ene 202411,8512,1811,6411,9611,962.922.400
02 ene 202412,2412,3311,9212,1212,123.155.100
29 dic 202312,7312,7312,3712,4712,471.732.000
28 dic 202312,5112,8212,5112,7312,732.336.900
27 dic 202312,1812,6112,1412,5812,583.473.300
26 dic 202312,0212,1411,9312,1312,131.173.300
22 dic 202311,7912,1111,7911,9411,941.536.100
21 dic 202311,9011,9011,6411,8711,871.616.200
20 dic 202311,7712,0711,5911,6011,602.788.200
19 dic 202311,6111,9711,6011,9211,922.676.700
18 dic 202311,2311,5611,1411,4511,452.492.400
15 dic 202311,1011,2610,8711,1111,114.768.100
14 dic 202310,9011,2610,8311,1111,113.985.200
13 dic 202310,5410,7310,3510,6810,687.034.600
12 dic 202310,4710,5210,2910,4810,482.382.800
11 dic 202310,3610,6110,3010,5010,503.845.000
08 dic 202310,3610,5310,2710,4710,473.836.600
07 dic 202310,6610,6910,2510,3310,333.461.700
06 dic 202310,5710,7410,4010,5910,593.536.100
05 dic 202310,7210,7310,3010,4210,424.352.800
04 dic 202310,7410,9110,5310,7710,773.147.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...