Mercados españoles cerrados en 2 hrs 4 min

PAR Technology Corporation (PAR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
42,64-1,17 (-2,67%)
Al cierre: 04:00PM EDT
42,59 -0,05 (-0,12%)
Antes de la apertura: 09:19AM EDT
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202443,6943,8842,4942,6442,641.119.700
20 jun 202445,6646,2543,5643,8143,81369.900
18 jun 202446,3646,5444,6146,0446,04363.000
17 jun 202445,0946,5445,0146,5046,50357.100
14 jun 202446,4346,9544,7845,2245,22217.400
13 jun 202447,1047,6146,0946,9646,96354.100
12 jun 202446,6047,5345,3645,3845,38437.600
11 jun 202445,0846,2344,5944,6444,64505.000
10 jun 202443,7546,5343,7445,5745,57839.700
07 jun 202443,2443,7942,6042,9442,94221.100
06 jun 202443,7644,1043,4443,6443,64199.700
05 jun 202442,8643,9942,2543,9943,99301.300
04 jun 202443,4243,5842,2742,5242,52376.800
03 jun 202445,2145,3343,1743,9343,93402.800
31 may 202446,8146,8943,7544,6244,62748.400
30 may 202447,3547,4646,2746,5846,58384.300
29 may 202447,4748,6247,1847,3847,38305.700
28 may 202448,8049,4248,2948,3648,36288.100
24 may 202448,1049,0247,8348,3448,34188.300
23 may 202450,0050,0047,7847,9447,94430.700
22 may 202447,9949,9447,5349,6549,65923.700
21 may 202445,7646,7145,7646,7046,70241.200
20 may 202445,4346,5545,1446,1546,15475.500
17 may 202445,4145,6044,9045,4345,43260.900
16 may 202444,6345,5344,5045,3445,34359.200
15 may 202443,8644,4743,1444,4144,41282.000
14 may 202442,1943,1441,8843,0843,08509.700
13 may 202442,6343,7241,2741,4641,46649.400
10 may 202441,3342,5939,8042,0142,01532.300
09 may 202440,5242,2437,7441,4941,491.273.900
08 may 202444,1844,8843,7744,7744,77272.000
07 may 202444,9045,2444,6344,9044,90241.000
06 may 202444,8345,0944,5444,9044,90302.400
03 may 202444,3345,1244,2944,6944,69222.700
02 may 202442,8943,2041,8642,9742,97194.400
01 may 202442,3343,3041,8242,2042,20246.800
30 abr 202444,2244,6342,2442,2842,28292.000
29 abr 202443,5045,1943,5044,5244,52273.400
26 abr 202442,0444,0841,6943,2443,24257.800
25 abr 202441,8841,8840,4441,7641,76174.900
24 abr 202442,8143,0541,6342,0042,00134.700
23 abr 202441,1042,6341,1042,5842,58192.000
22 abr 202440,4841,6940,0541,1041,10188.900
19 abr 202439,9140,2239,3940,0940,09287.400
18 abr 202440,9142,0040,0140,1140,11266.500
17 abr 202441,7942,7040,7640,7640,76183.500
16 abr 202441,6842,2341,3041,4141,41247.000
15 abr 202443,7544,0441,9842,0142,01200.100
12 abr 202443,7943,9243,1043,3743,37135.500
11 abr 202443,6544,4343,4744,2144,21123.700
10 abr 202443,2543,8342,6243,5943,59209.000
09 abr 202445,3145,4744,5144,9244,92199.200
08 abr 202443,8844,7943,6144,7244,72133.800
05 abr 202443,4743,9543,1143,4343,43210.900
04 abr 202444,5945,2043,2843,5243,52217.000
03 abr 202443,4145,6043,3143,9243,92410.100
02 abr 202443,6744,1242,8743,6043,60206.400
01 abr 202445,3445,8843,8944,5544,55320.200
28 mar 202445,1946,0744,9045,3645,36383.500
27 mar 202443,8045,3243,3945,0845,08561.700
26 mar 202443,0643,9842,5742,7242,72246.200
25 mar 202441,4544,3541,3742,6042,60527.800
22 mar 202441,7641,8840,1441,0941,09310.100
21 mar 202443,2143,7641,5241,5841,58482.600
20 mar 202440,7243,4640,7242,9142,91230.400
19 mar 202440,5141,6440,5140,9040,90242.200
18 mar 202441,3841,5540,6840,8840,88313.300
15 mar 202441,4642,0241,1241,4241,42286.600
14 mar 202442,8343,4941,4342,0142,01275.900
13 mar 202444,1144,9841,9043,2543,25370.100
12 mar 202443,9545,6543,2044,1144,11584.600
11 mar 202446,1746,1742,0342,0642,06359.300
08 mar 202442,7944,0442,7943,4143,41151.700
07 mar 202442,6843,1541,5042,2442,2492.500
06 mar 202442,1542,6041,5142,1342,13112.700
05 mar 202441,8342,2641,2441,5741,57150.200
04 mar 202442,9743,1641,6642,2942,29210.700
01 mar 202443,9043,9042,3042,9542,95170.000
29 feb 202444,3644,7543,4543,8243,82210.200
28 feb 202443,2245,8343,0943,5643,56215.300
27 feb 202442,7346,4440,8343,5143,51456.800
26 feb 202445,8746,8745,3345,4245,42270.500
23 feb 202446,4547,1945,3246,2746,27174.400
22 feb 202446,9347,2045,7846,3746,37128.800
21 feb 202446,4946,8445,4445,9745,97189.200
20 feb 202447,1947,5846,4246,8446,84240.800
16 feb 202448,0248,9447,4348,1648,16199.000
15 feb 202449,0249,3647,6548,6948,69138.400
14 feb 202447,0248,7946,9148,7048,70118.600
13 feb 202446,0748,1245,7546,0046,00183.200
12 feb 202448,0949,8148,0948,8848,88165.700
09 feb 202447,7248,8747,6348,0948,09153.600
08 feb 202447,3948,5046,9247,2547,25133.700
07 feb 202445,6747,6244,9047,2347,23176.900
06 feb 202445,2645,7744,8745,4245,42104.900
05 feb 202445,4445,5944,7245,2645,26115.400
02 feb 202445,9647,1045,6846,0846,08177.400
01 feb 202446,0946,6845,2346,4546,45143.100
31 ene 202447,3847,8445,4445,5445,54179.900
30 ene 202448,0048,2847,3347,7747,77183.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...