Mercados españoles abiertos en 5 hrs 41 min

PayPal Holdings, Inc. (PYPL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
57,97-0,50 (-0,86%)
Al cierre: 04:00PM EST
58,26 +0,29 (+0,50%)
Después del cierre: 07:59PM EST
Intervalo de fechas:
29 nov 2022 - 29 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 nov 202359,2360,2057,9157,9757,9719.210.298
28 nov 202356,4758,7056,1358,4758,4723.957.900
27 nov 202356,0056,9755,7156,3956,3915.183.800
24 nov 202356,0056,1355,5555,7655,766.846.600
22 nov 202355,7956,7455,6256,3456,3411.451.600
21 nov 202356,5556,6355,2855,4055,4013.729.000
20 nov 202356,5457,2456,2656,9956,9911.406.700
17 nov 202356,8756,9656,3556,5456,5412.138.000
16 nov 202357,9658,2756,5556,8256,8212.748.600
15 nov 202357,0058,5656,9958,2558,2515.222.100
14 nov 202355,4957,1955,4256,6856,6816.775.400
13 nov 202354,4454,7253,9854,3954,3911.861.100
10 nov 202354,3454,8353,8754,7754,779.682.100
09 nov 202355,8056,0354,1554,2854,2812.568.700
08 nov 202354,3355,8353,5555,0855,0820.518.500
07 nov 202354,4455,0454,0554,6354,6313.038.500
06 nov 202356,6556,7254,1954,6254,6217.246.800
03 nov 202355,4256,2755,3856,1056,1018.722.400
02 nov 202355,0555,4352,5555,0655,0635.348.000
01 nov 202351,9152,2051,1051,6651,6625.259.700
31 oct 202351,0951,8950,8051,8051,8012.942.500
30 oct 202350,9551,4450,5851,0551,0513.168.900
27 oct 202351,5151,6750,2550,3950,3918.382.700
26 oct 202351,5052,2551,0651,7551,7517.045.600
25 oct 202352,5552,7851,2351,4951,4922.784.100
24 oct 202353,8854,6153,5954,2454,249.733.900
23 oct 202352,9254,1352,6553,4553,4513.629.400
20 oct 202353,9954,4753,3453,3953,3920.966.100
19 oct 202355,6656,4054,7054,8154,8116.298.500
18 oct 202356,5357,1055,7155,8055,8010.514.500
17 oct 202356,5157,5956,4957,1657,1610.325.200
16 oct 202356,1157,0855,8157,0057,0014.267.700
13 oct 202356,5056,8855,5355,7555,7512.048.500
12 oct 202358,0958,1056,2456,3556,3513.497.100
11 oct 202358,1158,8957,5858,0758,0710.866.200
10 oct 202357,9658,5057,4157,7257,7217.455.200
09 oct 202356,9958,0956,3257,9657,9610.376.600
06 oct 202356,8358,2555,8657,7757,7718.344.500
05 oct 202358,3958,6657,2657,4857,4813.037.200
04 oct 202358,1158,6557,3158,5758,5711.019.600
03 oct 202357,8958,6557,1257,3057,3012.014.000
02 oct 202358,6259,6458,0158,5658,5612.961.500
29 sept 202358,8559,3358,0758,4658,4610.544.900
28 sept 202357,4158,4657,0258,1858,1811.387.600
27 sept 202359,0559,5756,5357,3457,3419.171.000
26 sept 202358,3059,2258,2358,9358,9311.111.900
25 sept 202357,5458,9057,5158,8658,8611.493.800
22 sept 202359,0259,1957,8357,8857,8812.756.700
21 sept 202359,9560,3158,6158,6258,6215.343.900
20 sept 202362,5662,6260,8360,8660,8611.138.900
19 sept 202362,1062,4261,4562,1962,1911.441.800
18 sept 202363,3563,5162,7562,9462,9414.050.000
15 sept 202364,6665,7363,9164,2164,2121.818.700
14 sept 202363,8964,6063,3164,4464,4414.564.700
13 sept 202362,8163,3262,1762,8462,849.426.600
12 sept 202361,8863,6961,7662,8162,8112.224.300
11 sept 202361,7362,2661,2761,9361,9312.280.100
08 sept 202361,5861,8160,3160,9860,9815.367.400
07 sept 202362,0062,0961,1261,6561,6512.712.700
06 sept 202363,1263,8462,6862,8062,8013.621.300
05 sept 202363,3864,1863,0363,7463,7412.739.100
01 sept 202363,1363,6562,7363,5763,5711.709.600
31 ago 202362,7263,4162,4562,5162,5113.840.200
30 ago 202362,3863,4762,1263,4263,4212.041.000
29 ago 202361,6362,7461,5362,5062,5011.627.600
28 ago 202361,5961,9661,0361,6761,6710.459.300
25 ago 202360,9961,6060,0861,1961,1911.150.100
24 ago 202361,6961,9260,6260,7160,7112.846.900
23 ago 202361,2862,3760,9361,7661,7613.105.400
22 ago 202359,9261,3159,6160,9860,9817.364.200
21 ago 202359,4659,7758,7559,5159,5114.133.700
18 ago 202357,3959,8057,2959,4259,4219.020.500
17 ago 202359,0159,1958,1558,6058,6020.616.700
16 ago 202359,4460,1959,2659,6859,6816.592.700
15 ago 202362,7662,7759,4059,4759,4732.003.500
14 ago 202362,1563,4461,6863,2763,2722.668.000
11 ago 202362,2762,5061,4761,5461,5412.393.700
10 ago 202362,6063,0562,0862,7962,7913.119.100
09 ago 202363,1063,3961,9362,0262,0213.788.700
08 ago 202363,7763,9962,4963,1963,1917.683.700
07 ago 202363,0264,7562,2064,4264,4223.738.000
04 ago 202364,8064,9762,6662,7562,7525.230.100
03 ago 202366,7066,9364,1064,1864,1851.260.800
02 ago 202374,3874,9972,5073,2073,2024.567.800
01 ago 202376,1976,2874,5675,5375,5314.608.700
31 jul 202374,9076,5474,7475,8275,8215.661.100
28 jul 202373,0474,1972,9673,9873,9810.182.300
27 jul 202374,3375,0671,8172,0372,0311.836.600
26 jul 202372,8973,7672,4173,4373,4311.332.500
25 jul 202373,6874,3072,9472,9672,968.536.000
24 jul 202373,0473,9773,0173,6973,698.845.400
21 jul 202372,7373,6271,8372,9972,9925.508.500
20 jul 202372,8274,6872,8073,0273,0214.221.100
19 jul 202374,4775,0473,9074,2274,2212.167.200
18 jul 202373,4874,4173,2674,3774,3711.915.000
17 jul 202372,5273,7871,9673,4973,4913.168.800
14 jul 202372,6672,9871,9272,1072,1012.192.500
13 jul 202371,3772,7471,0072,3972,3914.536.300
12 jul 202371,7271,8770,2870,5970,5914.458.500
11 jul 202369,6470,7369,4170,6270,6214.799.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...