PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 may 202359,5060,6158,9560,2260,2220.632.500
25 may 202361,7461,7459,3159,3759,3724.461.300
24 may 202361,6562,2261,2361,8061,8014.790.300
23 may 202363,0363,3061,8462,0062,0016.815.500
22 may 202360,9563,1560,6563,0363,0320.220.600
19 may 202361,9061,9560,7160,9260,9219.362.800
18 may 202361,4661,6560,4661,2761,2719.820.500
17 may 202361,1561,7260,4061,4661,4619.938.700
16 may 202361,8061,9760,7560,8060,8017.517.500
15 may 202361,7562,7361,5862,2562,2520.633.500
12 may 202364,1064,1861,3161,6961,6928.654.300
11 may 202363,4564,3862,6464,1864,1827.903.300
10 may 202366,5066,5962,7863,3863,3846.309.100
09 may 202369,5369,6865,8565,9065,9068.702.600
08 may 202375,7176,3874,9275,5275,5222.864.000
05 may 202372,9675,0872,9474,9774,9711.941.800
04 may 202371,7773,0571,7571,8171,8110.230.500
03 may 202372,4172,9971,3571,4371,4311.865.700
02 may 202374,8275,0671,9372,2872,2812.767.000
01 may 202376,0376,5074,9775,1175,116.857.900
28 abr 202374,2476,0573,9276,0076,0010.718.900
27 abr 202373,0074,3772,9674,2774,2711.420.100
26 abr 202371,2172,7671,0372,0672,069.068.800
25 abr 202373,9074,2971,7671,7871,7810.255.800
24 abr 202374,4174,8773,3874,2974,297.458.400
21 abr 202373,4074,2472,9274,1874,188.591.100
20 abr 202374,4074,9773,4773,5873,588.847.600
19 abr 202375,3075,9474,1075,3275,328.888.300
18 abr 202377,7177,9476,2176,4276,427.558.900
17 abr 202376,8377,9576,5577,3377,339.717.600
14 abr 202375,2076,7475,1576,5376,538.902.700
13 abr 202373,7175,5673,5675,5275,528.724.100
12 abr 202373,9475,7073,3573,5073,5010.422.300
11 abr 202376,0376,4473,2173,5873,5814.190.900
10 abr 202374,4674,8673,4674,5274,527.591.800
06 abr 202373,2775,0072,2874,9674,9610.524.500
05 abr 202375,1175,1173,1173,6173,6110.812.700
04 abr 202375,4675,6974,7375,2675,268.949.100
03 abr 202375,6375,9274,7175,2975,298.911.700
31 mar 202374,5176,0374,1275,9475,948.378.600
30 mar 202374,9375,1873,9074,3974,398.429.800
29 mar 202373,2174,3073,0074,1874,188.746.700
28 mar 202373,1073,5971,8672,7072,709.252.400
27 mar 202374,8275,1773,1873,3073,3011.908.900
24 mar 202371,9273,9071,5373,8873,889.176.200
23 mar 202372,9574,5171,7172,5672,5618.567.600
22 mar 202376,8677,1174,2474,3474,3411.641.300
21 mar 202374,1476,8474,0776,7276,7212.327.600
20 mar 202373,0074,1472,0273,2173,2116.888.500
17 mar 202373,9575,0772,4872,9972,9927.210.400
16 mar 202373,4374,5072,5274,3574,3511.641.700
15 mar 202372,1173,9471,7773,9173,9110.548.700
14 mar 202374,0774,6772,6873,2473,2412.491.500
13 mar 202372,6273,9771,0972,6172,6114.049.000
10 mar 202375,9475,9473,1073,4373,4313.123.800
09 mar 202376,9679,2675,7275,9375,9317.398.200
08 mar 202375,1676,2074,3575,8475,849.467.900
07 mar 202376,5477,3874,7974,9174,919.680.400
06 mar 202376,9477,7676,3676,7876,789.608.600
03 mar 202374,1676,3274,0976,2976,2910.040.000
02 mar 202372,6274,3772,6074,1074,107.729.100
01 mar 202373,6374,2273,2573,8273,827.699.600
28 feb 202373,5374,3473,1373,6073,608.607.400
27 feb 202374,3274,5773,4673,7773,778.579.300
24 feb 202373,5074,0372,9873,5573,5512.317.700
23 feb 202375,8976,2873,6375,1975,199.292.000
22 feb 202375,3676,2874,8975,4875,489.526.700
21 feb 202373,7175,5773,6875,2475,2414.537.400
17 feb 202376,2076,3373,5974,6674,6615.855.700
16 feb 202376,8778,7276,5476,7376,7311.461.800
15 feb 202376,5378,7976,0577,9177,9114.494.600
14 feb 202379,0079,3776,3077,2677,2618.802.000
13 feb 202380,6580,7178,4479,4579,4515.898.500
10 feb 202379,3782,8578,6080,8080,8037.521.000
09 feb 202381,7381,8078,1078,4278,4225.473.900
08 feb 202382,3582,6179,6279,7279,7213.569.300
07 feb 202382,0683,6780,8283,2383,2313.520.800
06 feb 202383,3383,8082,1482,3382,3314.175.900
03 feb 202385,3987,8485,2085,5285,5214.786.900
02 feb 202386,7288,6384,6586,9686,9616.906.600
01 feb 202381,3483,6079,5882,9182,9113.221.600
31 ene 202379,7082,4779,6181,4981,4915.730.300
30 ene 202380,8781,3679,5479,6479,6410.301.000
27 ene 202380,5682,5480,3281,8381,8310.889.100
26 ene 202380,0880,9078,5680,8180,8110.566.000
25 ene 202378,5679,5577,3079,1079,109.463.400
24 ene 202379,3880,3978,1179,5879,589.491.300
23 ene 202377,8379,7276,6679,5079,5017.407.300
20 ene 202377,0179,1075,9079,0979,0912.193.200
19 ene 202376,2677,4275,9676,7576,7510.023.400
18 ene 202379,8080,7577,1277,3177,3113.601.900
17 ene 202380,1480,6778,8880,1880,1811.261.800
13 ene 202378,5379,8178,0379,4879,488.624.700
12 ene 202379,0180,3077,1079,7879,789.381.900
11 ene 202378,6779,1977,8278,5478,5410.640.400
10 ene 202376,9078,0276,5077,9277,9210.436.000
09 ene 202377,0078,7676,5377,0877,0812.966.100
06 ene 202376,7777,0673,9576,4876,4814.167.900
05 ene 202377,3077,3275,6576,2776,2711.113.800
04 ene 202376,1178,4875,4377,6977,6919.144.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...