Mercados españoles cerrados en 7 hrs 54 min
IBEX 35
11.059,00 +75,30 (+0,69%) Euro Stoxx 50
4.963,26 +24,25 (+0,49%) Dólar/Euro
1,0732 -0,0001 (-0,01%) Petróleo Brent
89,57 +0,56 (+0,63%) Oro
2.356,80 +14,30 (+0,61%) Bitcoin EUR
60.019,14 +135,27 (+0,23%)
Paramount Group, Inc. (PGRE)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 4,6200 | 4,6450 | 4,5800 | 4,6200 | 4,6200 | 715.800 |
| 24 abr 2024 | 4,6500 | 4,7000 | 4,5900 | 4,6900 | 4,6900 | 858.200 |
| 23 abr 2024 | 4,6100 | 4,7700 | 4,6100 | 4,7100 | 4,7100 | 502.700 |
| 22 abr 2024 | 4,6000 | 4,6600 | 4,5600 | 4,6100 | 4,6100 | 600.300 |
| 19 abr 2024 | 4,4300 | 4,5750 | 4,4300 | 4,5700 | 4,5700 | 921.000 |
| 18 abr 2024 | 4,5200 | 4,5800 | 4,4450 | 4,4500 | 4,4500 | 1.116.000 |
| 17 abr 2024 | 4,5600 | 4,6200 | 4,4800 | 4,4800 | 4,4800 | 1.358.100 |
| 16 abr 2024 | 4,5200 | 4,5900 | 4,4650 | 4,5600 | 4,5600 | 1.259.000 |
| 15 abr 2024 | 4,7100 | 4,7400 | 4,5500 | 4,5900 | 4,5900 | 655.100 |
| 12 abr 2024 | 4,6800 | 4,7250 | 4,6200 | 4,6900 | 4,6900 | 1.268.500 |
| 11 abr 2024 | 4,6300 | 4,7400 | 4,6000 | 4,7100 | 4,7100 | 1.095.400 |
| 10 abr 2024 | 4,6000 | 4,6450 | 4,5000 | 4,6100 | 4,6100 | 1.026.800 |
| 09 abr 2024 | 4,7300 | 4,8200 | 4,7250 | 4,8200 | 4,8200 | 925.900 |
| 08 abr 2024 | 4,6500 | 4,7600 | 4,6200 | 4,7100 | 4,7100 | 823.200 |
| 05 abr 2024 | 4,4600 | 4,5800 | 4,4200 | 4,5700 | 4,5700 | 1.088.400 |
| 04 abr 2024 | 4,6100 | 4,6400 | 4,4230 | 4,4900 | 4,4900 | 885.500 |
| 03 abr 2024 | 4,4000 | 4,5300 | 4,4000 | 4,5300 | 4,5300 | 635.700 |
| 02 abr 2024 | 4,4900 | 4,4900 | 4,3900 | 4,4500 | 4,4500 | 648.500 |
| 01 abr 2024 | 4,7000 | 4,7000 | 4,5300 | 4,5500 | 4,5500 | 568.600 |
| 28 mar 2024 | 4,5900 | 4,7600 | 4,5900 | 4,6900 | 4,6900 | 1.066.800 |
| 27 mar 2024 | 4,4600 | 4,6150 | 4,4400 | 4,6000 | 4,6000 | 742.700 |
| 27 mar 2024 | 0.035 Dividendo | |||||
| 26 mar 2024 | 4,6000 | 4,6100 | 4,4400 | 4,4400 | 4,4050 | 1.072.200 |
| 25 mar 2024 | 4,6100 | 4,6550 | 4,5450 | 4,5500 | 4,5141 | 1.221.600 |
| 22 mar 2024 | 4,8600 | 4,9000 | 4,6100 | 4,6100 | 4,5737 | 1.096.300 |
| 21 mar 2024 | 4,7200 | 4,8700 | 4,7200 | 4,8300 | 4,7919 | 1.009.200 |
| 20 mar 2024 | 4,6100 | 4,7650 | 4,5100 | 4,7400 | 4,7026 | 1.322.700 |
| 19 mar 2024 | 4,6400 | 4,6850 | 4,5750 | 4,6100 | 4,5737 | 1.106.100 |
| 18 mar 2024 | 4,7000 | 4,7000 | 4,6100 | 4,6500 | 4,6133 | 1.481.800 |
| 15 mar 2024 | 4,6000 | 4,6700 | 4,5400 | 4,6100 | 4,5737 | 2.896.600 |
| 14 mar 2024 | 4,6500 | 4,6500 | 4,5300 | 4,5800 | 4,5439 | 1.159.100 |
| 13 mar 2024 | 4,6200 | 4,8000 | 4,6200 | 4,6700 | 4,6332 | 1.765.500 |
| 12 mar 2024 | 4,7000 | 4,7300 | 4,6100 | 4,6400 | 4,6034 | 687.300 |
| 11 mar 2024 | 4,6100 | 4,8000 | 4,6050 | 4,7000 | 4,6630 | 1.205.900 |
| 08 mar 2024 | 4,6900 | 4,8150 | 4,6150 | 4,6500 | 4,6133 | 807.200 |
| 07 mar 2024 | 4,6100 | 4,6850 | 4,5900 | 4,6100 | 4,5737 | 818.400 |
| 06 mar 2024 | 4,5900 | 4,6100 | 4,4900 | 4,5700 | 4,5340 | 1.092.300 |
| 05 mar 2024 | 4,4800 | 4,6300 | 4,4750 | 4,5400 | 4,5042 | 1.712.800 |
| 04 mar 2024 | 4,4200 | 4,5800 | 4,4050 | 4,5200 | 4,4844 | 2.360.800 |
| 01 mar 2024 | 4,4100 | 4,4700 | 4,3300 | 4,4300 | 4,3951 | 1.825.500 |
| 29 feb 2024 | 4,4700 | 4,5500 | 4,3900 | 4,4300 | 4,3951 | 1.572.000 |
| 28 feb 2024 | 4,2600 | 4,4550 | 4,2120 | 4,3800 | 4,3455 | 1.833.300 |
| 27 feb 2024 | 4,3500 | 4,4200 | 4,2800 | 4,3100 | 4,2760 | 2.546.200 |
| 26 feb 2024 | 4,4900 | 4,4900 | 4,2900 | 4,3100 | 4,2760 | 1.675.100 |
| 23 feb 2024 | 4,5600 | 4,6000 | 4,4800 | 4,4900 | 4,4546 | 1.225.600 |
| 22 feb 2024 | 4,7100 | 4,7250 | 4,5900 | 4,5900 | 4,5538 | 1.302.300 |
| 21 feb 2024 | 4,6900 | 4,7800 | 4,6500 | 4,7100 | 4,6729 | 734.200 |
| 20 feb 2024 | 4,8300 | 4,8300 | 4,7000 | 4,7000 | 4,6630 | 1.154.300 |
| 16 feb 2024 | 4,7500 | 4,9000 | 4,6600 | 4,8600 | 4,8217 | 1.174.200 |
| 15 feb 2024 | 4,6000 | 4,8500 | 4,6000 | 4,8400 | 4,8018 | 2.006.600 |
| 14 feb 2024 | 4,5400 | 4,6500 | 4,4800 | 4,5000 | 4,4645 | 2.441.100 |
| 13 feb 2024 | 4,4400 | 4,7100 | 4,4000 | 4,5200 | 4,4844 | 1.756.500 |
| 12 feb 2024 | 4,6800 | 4,8100 | 4,6800 | 4,7400 | 4,7026 | 1.461.800 |
| 09 feb 2024 | 4,6400 | 4,6600 | 4,5450 | 4,6500 | 4,6133 | 985.400 |
| 08 feb 2024 | 4,5000 | 4,6400 | 4,4400 | 4,6100 | 4,5737 | 1.257.500 |
| 07 feb 2024 | 4,5300 | 4,5700 | 4,4250 | 4,5300 | 4,4943 | 1.470.100 |
| 06 feb 2024 | 4,4400 | 4,5700 | 4,4000 | 4,5200 | 4,4844 | 1.005.900 |
| 05 feb 2024 | 4,4700 | 4,5150 | 4,4250 | 4,4600 | 4,4248 | 1.139.000 |
| 02 feb 2024 | 4,6200 | 4,6800 | 4,5200 | 4,5600 | 4,5241 | 1.102.500 |
| 01 feb 2024 | 4,7500 | 4,7550 | 4,5550 | 4,7400 | 4,7026 | 1.288.500 |
| 31 ene 2024 | 4,8800 | 4,9400 | 4,7100 | 4,7500 | 4,7126 | 1.873.000 |
| 30 ene 2024 | 4,9500 | 5,0000 | 4,8750 | 4,9100 | 4,8713 | 913.600 |
| 29 ene 2024 | 5,0300 | 5,0300 | 4,9300 | 5,0000 | 4,9606 | 1.168.400 |
| 26 ene 2024 | 5,0600 | 5,1150 | 5,0000 | 5,0400 | 5,0003 | 1.740.200 |
| 25 ene 2024 | 5,0300 | 5,0700 | 4,9700 | 5,0400 | 5,0003 | 997.900 |
| 24 ene 2024 | 5,1100 | 5,1100 | 4,9000 | 4,9500 | 4,9110 | 914.600 |
| 23 ene 2024 | 5,1300 | 5,1500 | 4,9350 | 5,0000 | 4,9606 | 1.138.900 |
| 22 ene 2024 | 5,0200 | 5,0900 | 4,9600 | 5,0600 | 5,0201 | 1.325.300 |
| 19 ene 2024 | 4,6100 | 4,9800 | 4,5900 | 4,9800 | 4,9407 | 2.254.600 |
| 18 ene 2024 | 4,7000 | 4,7400 | 4,5400 | 4,5700 | 4,5340 | 2.003.100 |
| 17 ene 2024 | 4,7500 | 4,7800 | 4,5700 | 4,6900 | 4,6530 | 1.252.100 |
| 16 ene 2024 | 4,7800 | 4,8900 | 4,7100 | 4,8100 | 4,7721 | 1.176.400 |
| 12 ene 2024 | 4,8600 | 4,9100 | 4,7900 | 4,8600 | 4,8217 | 1.627.700 |
| 11 ene 2024 | 4,8600 | 4,8600 | 4,7150 | 4,7900 | 4,7522 | 1.276.600 |
| 10 ene 2024 | 4,8800 | 4,9550 | 4,8600 | 4,9100 | 4,8713 | 1.516.900 |
| 09 ene 2024 | 4,9300 | 4,9500 | 4,8000 | 4,8800 | 4,8415 | 2.327.000 |
| 08 ene 2024 | 5,0100 | 5,1050 | 5,0000 | 5,0300 | 4,9903 | 1.376.600 |
| 05 ene 2024 | 4,9500 | 5,1200 | 4,8900 | 5,0300 | 4,9903 | 1.232.400 |
| 04 ene 2024 | 5,0000 | 5,0600 | 4,8900 | 5,0100 | 4,9705 | 1.187.000 |
| 03 ene 2024 | 5,1400 | 5,1400 | 4,9350 | 5,0100 | 4,9705 | 1.854.300 |
| 02 ene 2024 | 5,2000 | 5,3600 | 5,1850 | 5,2300 | 5,1888 | 1.119.600 |
| 29 dic 2023 | 5,2800 | 5,3150 | 5,1700 | 5,1700 | 5,1292 | 830.500 |
| 28 dic 2023 | 5,1900 | 5,3200 | 5,1900 | 5,3200 | 5,2781 | 620.500 |
| 28 dic 2023 | 0.035 Dividendo | |||||
| 27 dic 2023 | 5,3700 | 5,3950 | 5,2450 | 5,2600 | 5,1838 | 756.100 |
| 26 dic 2023 | 5,2100 | 5,3900 | 5,2050 | 5,3500 | 5,2725 | 917.900 |
| 22 dic 2023 | 5,3100 | 5,4000 | 5,1850 | 5,2100 | 5,1345 | 924.900 |
| 21 dic 2023 | 5,3400 | 5,3600 | 5,1800 | 5,2500 | 5,1740 | 1.026.500 |
| 20 dic 2023 | 5,3500 | 5,5300 | 5,2700 | 5,2700 | 5,1937 | 2.335.200 |
| 19 dic 2023 | 5,4300 | 5,4900 | 5,2750 | 5,3600 | 5,2824 | 3.361.300 |
| 18 dic 2023 | 5,6000 | 5,6000 | 5,4100 | 5,4100 | 5,3316 | 1.635.000 |
| 15 dic 2023 | 5,7000 | 5,7600 | 5,4200 | 5,5800 | 5,4992 | 4.463.400 |
| 14 dic 2023 | 5,7200 | 5,9200 | 5,6500 | 5,7400 | 5,6569 | 6.844.600 |
| 13 dic 2023 | 5,3400 | 5,5500 | 5,2800 | 5,5200 | 5,4400 | 9.654.800 |
| 12 dic 2023 | 5,3400 | 5,3700 | 5,2150 | 5,3400 | 5,2627 | 1.026.300 |
| 11 dic 2023 | 5,4100 | 5,4250 | 5,3400 | 5,3700 | 5,2922 | 841.300 |
| 08 dic 2023 | 5,3900 | 5,4270 | 5,2830 | 5,3900 | 5,3119 | 1.955.600 |
| 07 dic 2023 | 5,1600 | 5,4500 | 5,1500 | 5,4300 | 5,3513 | 3.038.000 |
| 06 dic 2023 | 5,1500 | 5,3500 | 5,1000 | 5,1600 | 5,0853 | 1.470.900 |
| 05 dic 2023 | 5,0900 | 5,1250 | 5,0100 | 5,0900 | 5,0163 | 1.307.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.