Mercados españoles abiertos en 2 hrs 36 min

Paysafe Limited (PSFE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,61-0,19 (-1,28%)
Al cierre: 04:00PM EDT
14,51 -0,10 (-0,68%)
Después del cierre: 07:09PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202414,6914,7614,3914,6114,61221.900
23 abr 202414,4414,9814,4414,8014,80306.800
22 abr 202414,3114,4614,1214,4414,44229.700
19 abr 202414,2014,5814,1214,2314,23288.000
18 abr 202414,5814,8014,2614,3314,33356.700
17 abr 202414,7914,8714,4214,5214,52325.600
16 abr 202414,7014,9014,5314,6614,66327.000
15 abr 202415,4615,6014,6414,6814,68452.200
12 abr 202415,7015,8915,4315,4615,46324.500
11 abr 202415,8615,9515,4815,8915,89285.100
10 abr 202415,8016,1815,5615,7415,74381.200
09 abr 202416,5016,7916,4916,5116,51327.400
08 abr 202416,2016,5016,2016,4216,42261.000
05 abr 202416,1316,3215,9916,0316,03231.400
04 abr 202416,8017,1816,1816,2116,21363.000
03 abr 202415,9016,8015,8616,7516,75509.200
02 abr 202415,4015,9815,3115,9815,98357.700
01 abr 202415,7915,9915,6115,6915,69306.800
28 mar 202415,4315,8915,4315,7915,79475.400
27 mar 202414,9215,3714,7515,3515,35497.600
26 mar 202414,9615,1814,7314,7614,76462.800
25 mar 202414,7115,0914,7014,7314,73460.400
22 mar 202415,1215,2114,5614,6414,64412.100
21 mar 202415,4315,7015,0315,1015,10568.300
20 mar 202414,8015,4014,8015,3515,35600.400
19 mar 202414,0714,7514,0414,7314,73583.100
18 mar 202413,2514,2213,1114,2214,22644.800
15 mar 202412,9913,3912,9413,2213,22912.400
14 mar 202412,9713,2412,8213,1413,14530.300
13 mar 202412,7713,2712,7713,1313,13689.500
12 mar 202412,6112,8612,4012,8512,85817.000
11 mar 202412,0612,7212,0212,6412,64861.600
08 mar 202412,4812,8712,1512,1712,17726.600
07 mar 202414,0014,1811,9412,5312,532.287.700
06 mar 202414,1314,5513,9414,2314,23598.200
05 mar 202414,1414,1913,8213,8613,86406.900
04 mar 202414,5214,5214,1314,2814,28286.600
01 mar 202414,4314,6414,1714,5314,53224.100
29 feb 202414,5014,9814,3914,4014,40361.500
28 feb 202414,1214,5514,0714,2814,28221.300
27 feb 202414,1814,4914,0014,3314,33235.100
26 feb 202413,6314,1313,6214,0114,01201.700
23 feb 202413,3813,7813,3313,7413,74166.000
22 feb 202413,2713,6513,1713,3213,32379.200
21 feb 202413,4513,4513,0913,2013,20222.100
20 feb 202413,3713,9213,3713,6713,67274.900
16 feb 202413,9714,1713,6813,6913,69337.900
15 feb 202413,6414,4113,6214,3314,33316.700
14 feb 202413,3713,5713,2513,4913,49312.800
13 feb 202413,5013,6813,0213,0313,03500.800
12 feb 202413,7614,3513,7614,2014,20326.500
09 feb 202413,5913,8113,4613,7413,74202.100
08 feb 202413,7913,9213,5213,6313,63252.700
07 feb 202414,2214,2213,6413,8913,89282.700
06 feb 202413,9014,2913,8414,1714,17250.300
05 feb 202414,4814,5513,8613,9113,91289.100
02 feb 202414,8415,0014,6514,7414,74306.300
01 feb 202415,0315,2714,8115,0415,04345.000
31 ene 202415,4415,6214,8614,8814,88400.900
30 ene 202415,8116,0815,3815,4715,47519.300
29 ene 202415,6616,1715,5416,0016,00414.300
26 ene 202415,2016,2114,9915,7315,73972.300
25 ene 202415,4015,4014,9815,0415,04536.000
24 ene 202414,5215,0414,0014,9914,991.070.400
23 ene 202414,4514,6514,0614,2014,20343.200
22 ene 202414,4214,6314,0714,2114,21457.600
19 ene 202414,0714,3813,9514,2214,22353.000
18 ene 202414,4014,4813,9814,1014,10491.200
17 ene 202413,5414,2613,5014,1914,19851.300
16 ene 202413,1113,5513,0013,4713,47608.600
12 ene 202413,9014,0213,4613,5813,58401.700
11 ene 202413,0013,7112,7313,5913,59776.100
10 ene 202412,9813,1012,5013,0813,08433.400
09 ene 202413,0513,3413,0413,0713,07388.100
08 ene 202412,4213,5112,4013,3613,36590.700
05 ene 202412,2912,6712,2712,5012,50464.600
04 ene 202412,2312,6412,0912,5112,51388.300
03 ene 202412,3812,4811,9812,2512,25470.100
02 ene 202412,7313,1212,4712,5812,58601.500
29 dic 202313,0513,3112,7312,7912,79624.600
28 dic 202312,8313,4412,7213,3013,30452.000
27 dic 202312,3413,1812,3412,9112,91511.600
26 dic 202312,0912,5112,0912,4312,43374.500
22 dic 202311,9312,1911,8912,0712,07433.200
21 dic 202311,6311,9811,6011,9511,95462.600
20 dic 202311,7912,0911,4111,4211,42543.000
19 dic 202311,2611,9311,2611,7611,76558.300
18 dic 202311,2711,3711,0211,1011,10500.700
15 dic 202311,8911,8911,1711,2311,231.337.800
14 dic 202311,5211,8611,4111,6511,65821.800
13 dic 202310,3611,2410,2711,1911,19647.300
12 dic 202310,4710,5510,2110,3310,33528.400
11 dic 202310,6510,8510,2910,4710,47496.500
08 dic 202310,5110,7710,3410,6910,69564.100
07 dic 202310,2810,4210,1710,3310,33529.400
06 dic 202310,4610,5610,1710,2210,22431.300
05 dic 202310,2510,4810,0810,3410,34520.200
04 dic 202310,7910,9610,3210,4110,41599.500
01 dic 202310,0510,8510,0510,7910,79768.100
30 nov 202310,5210,6510,0510,1110,11712.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...