Mercados españoles abiertos en 5 hrs 42 min

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
59,33-0,67 (-1,12%)
Al cierre: 04:00PM EDT
59,39 +0,06 (+0,11%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
21 jul 2023 - 21 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 202459,8159,8358,7559,3359,339.339.200
18 jul 202460,5561,3359,9460,0060,009.102.000
17 jul 202461,1161,8460,6561,2461,248.322.100
16 jul 202460,8062,0260,6861,8161,819.198.800
15 jul 202460,2561,0259,8260,4760,479.443.000
12 jul 202460,3960,5259,7860,2760,278.166.200
11 jul 202459,5560,9359,4359,9959,9913.082.000
10 jul 202459,0959,3158,2058,9058,907.697.100
09 jul 202458,9059,7058,4259,0059,008.473.600
08 jul 202459,7260,0358,6359,0959,0910.320.400
05 jul 202459,3860,1658,8359,7659,7612.243.800
03 jul 202459,0360,0158,9059,6459,646.908.300
02 jul 202458,7859,2758,3258,9758,9713.231.600
01 jul 202458,3658,3757,0357,8157,8112.237.500
28 jun 202458,3258,7657,9058,0358,0328.102.000
27 jun 202458,4858,4957,2158,3758,3711.648.900
26 jun 202459,7459,7558,0358,2658,2612.599.400
25 jun 202459,5759,5758,9759,3359,339.359.200
24 jun 202460,0060,5659,4659,4959,4910.464.700
21 jun 202459,9260,7659,6760,6160,6118.888.300
20 jun 202459,2560,0058,7959,8059,8012.928.500
18 jun 202459,9260,1159,0359,1259,1213.500.300
17 jun 202460,3760,6459,4860,1360,1313.558.500
14 jun 202461,2961,6460,3160,6360,6310.366.000
13 jun 202463,1263,6361,5261,5461,5411.985.400
12 jun 202465,4665,8662,9063,4363,4314.137.500
11 jun 202467,1367,1564,4064,7764,7715.108.700
10 jun 202466,9767,4965,8067,0967,0911.978.800
07 jun 202466,5068,3066,2067,3067,3013.195.000
06 jun 202464,2967,8264,1767,0267,0222.068.800
05 jun 202463,7663,8162,8563,5363,538.846.100
04 jun 202463,1464,1363,0363,3363,339.046.100
03 jun 202463,0463,5262,5863,4663,469.039.800
31 may 202462,7363,5661,7762,9962,9914.269.000
30 may 202462,7763,3462,1362,5162,5111.874.700
29 may 202461,2361,5960,8561,0561,058.142.800
28 may 202462,3062,8761,7562,1762,1711.159.600
24 may 202461,9562,0661,2761,6461,648.171.300
23 may 202462,5462,6961,2261,5861,5810.533.400
22 may 202463,7963,9161,8562,1962,1914.532.200
21 may 202464,3964,6963,7064,1064,106.576.000
20 may 202464,5365,0463,7764,7764,776.429.000
17 may 202464,0864,7163,8564,4864,488.204.800
16 may 202463,5964,4363,4264,1064,108.113.600
15 may 202465,1165,5363,4863,9063,9010.972.600
14 may 202464,3964,8664,2764,5864,587.556.500
13 may 202463,4464,4363,1963,9563,957.311.600
10 may 202464,5964,9462,8862,9362,938.745.800
09 may 202463,8764,4763,4164,4564,458.368.700
08 may 202465,4665,7063,7763,8163,8111.183.800
07 may 202466,0866,7765,7765,9265,929.232.200
06 may 202466,0066,1064,9565,6165,6111.257.600
03 may 202467,6467,8964,7265,7065,7015.435.200
02 may 202466,7067,4465,8366,9866,9814.480.600
01 may 202467,0067,8065,4966,1466,1417.966.500
30 abr 202470,0070,6667,2267,9267,9243.903.400
29 abr 202466,0067,5566,0066,9966,9919.142.400
26 abr 202464,1366,3063,7565,9665,9614.200.900
25 abr 202463,4764,4062,9564,1064,1011.711.200
24 abr 202464,1165,0964,0264,8464,848.189.100
23 abr 202463,3864,7063,2064,4364,439.913.000
22 abr 202463,0463,6362,4863,1963,199.958.200
19 abr 202462,0062,4661,7262,3162,3113.118.800
18 abr 202463,8564,0361,9562,1062,109.240.000
17 abr 202463,7863,9762,5863,2663,268.000.900
16 abr 202462,9964,2162,9263,4363,439.912.700
15 abr 202465,0665,4763,2563,5163,5111.008.700
12 abr 202465,3865,9764,1664,5964,599.909.200
11 abr 202465,8566,3864,6865,8065,808.785.500
10 abr 202465,1266,1965,0565,8865,888.566.300
09 abr 202466,9567,2666,3967,0067,008.459.900
08 abr 202465,5366,7065,3366,3466,348.421.400
05 abr 202464,7065,4764,0665,1565,158.058.000
04 abr 202465,9966,3664,3464,5464,549.933.400
03 abr 202464,4865,4664,4165,3465,347.176.100
02 abr 202463,9564,8463,5564,6664,6610.329.300
01 abr 202467,0067,3665,0065,0365,039.840.500
28 mar 202466,8767,7266,4366,9966,9910.775.800
27 mar 202467,7268,2166,1466,5766,5710.591.200
26 mar 202466,7467,9766,5066,6766,6714.826.400
25 mar 202464,8066,3964,8066,0066,0010.224.300
22 mar 202466,4467,2564,7564,7764,7710.196.000
21 mar 202465,3066,9965,0566,1466,1414.022.100
20 mar 202463,5865,3663,1265,0565,0512.641.400
19 mar 202463,7764,0562,8063,0163,019.089.300
18 mar 202463,1264,7663,1064,2364,2314.219.900
15 mar 202462,6063,8362,4362,8562,8520.032.000
14 mar 202462,5164,2062,2163,0063,0019.342.000
13 mar 202459,9863,3059,8162,4562,4519.983.400
12 mar 202459,8060,4759,3060,0360,0313.485.100
11 mar 202459,0060,2258,9460,0860,0811.172.700
08 mar 202458,7259,5658,2459,0159,0118.272.400
07 mar 202458,4659,0657,9558,5058,5019.447.900
06 mar 202458,7558,9257,9158,1258,1217.187.400
05 mar 202459,5160,8357,8758,2758,2718.056.700
04 mar 202460,4160,6058,8659,9859,9817.125.200
01 mar 202460,5361,6460,2160,5460,5417.462.600
29 feb 202460,6061,8760,0160,3460,3417.117.300
28 feb 202459,7060,9059,4460,2560,259.851.600
27 feb 202459,5760,2459,4460,1660,1611.467.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...