PYPL - PayPal Holdings, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 may. 2020154,12154,55149,54149,56149,561.512.152
22 may. 2020148,26151,00147,36150,86150,865.724.100
21 may. 2020150,58150,74148,04148,22148,225.612.700
20 may. 2020148,00151,08147,90150,94150,947.811.300
19 may. 2020146,75149,72145,22145,39145,397.779.100
18 may. 2020148,13149,18145,99146,24146,248.580.500
15 may. 2020142,90145,89141,63145,51145,518.361.200
14 may. 2020142,07144,70141,43144,41144,419.272.900
13 may. 2020140,20145,10139,61143,73143,7311.142.600
12 may. 2020144,00145,65140,91141,03141,039.757.600
11 may. 2020142,96145,27142,18143,96143,9610.268.500
08 may. 2020143,25146,40142,11144,96144,9613.169.400
07 may. 2020139,92147,20139,28146,29146,2935.487.900
06 may. 2020127,05129,59126,12128,31128,3114.031.200
05 may. 2020124,94127,94124,85125,43125,439.241.900
04 may. 2020121,26124,18120,31123,66123,667.674.400
01 may. 2020119,85122,70119,43120,61120,615.613.800
30 abr. 2020121,35123,45120,62123,00123,007.569.800
29 abr. 2020119,30124,03118,64123,58123,589.891.500
28 abr. 2020121,66122,00115,90116,14116,149.192.300
27 abr. 2020121,25122,39120,06120,53120,536.678.200
24 abr. 2020115,47120,47115,40120,18120,1810.680.400
23 abr. 2020115,94118,39115,00115,24115,247.563.200
22 abr. 2020110,29116,00109,91115,19115,1912.879.900
21 abr. 2020111,12112,85107,41107,54107,5411.736.600
20 abr. 2020110,90114,30110,03112,17112,1710.730.700
17 abr. 2020110,30112,12110,05111,85111,8511.069.800
16 abr. 2020109,50109,53106,57108,31108,319.575.600
15 abr. 2020107,46109,09106,42107,95107,957.821.000
14 abr. 2020109,00110,98107,93109,79109,798.417.900
13 abr. 2020104,85106,29102,34105,98105,987.716.200
09 abr. 2020105,63108,70104,78105,84105,8410.894.900
08 abr. 2020101,61105,50100,75105,06105,069.385.900
07 abr. 2020105,25106,2399,90100,28100,2810.291.500
06 abr. 202097,80102,5096,26101,67101,6711.999.000
03 abr. 202092,7992,9589,8892,3992,397.699.500
02 abr. 202091,1094,6890,9293,5293,527.077.200
01 abr. 202092,7294,6790,3891,3891,389.628.400
31 mar. 202096,3899,4394,8795,7495,749.881.400
30 mar. 202095,5098,2694,3797,0397,038.948.600
27 mar. 202097,0097,1193,0693,4893,4811.312.000
26 mar. 202096,31100,9395,64100,63100,639.451.200
25 mar. 202097,43100,4295,2795,7195,7111.814.400
24 mar. 202089,4098,0089,4097,2997,2913.936.500
23 mar. 202086,2988,1582,0785,2685,2612.969.700
20 mar. 202095,6496,2386,2186,6886,6814.874.400
19 mar. 202091,5698,0687,0493,6993,6912.181.600
18 mar. 202091,8695,1086,1591,4691,4616.073.300
17 mar. 202094,50101,0890,5297,8797,8717.969.400
16 mar. 202094,00103,1591,2392,7292,7216.204.900
13 mar. 2020100,52110,6099,78110,15110,1519.170.600
12 mar. 202096,56104,7894,5096,9696,9620.114.400
11 mar. 2020106,65107,75101,98103,90103,9010.756.400
10 mar. 2020105,30109,74103,17109,74109,7411.748.500
09 mar. 2020102,72106,9999,71101,63101,6312.458.900
06 mar. 2020107,95111,57107,58110,89110,898.524.300
05 mar. 2020112,03114,90111,24112,18112,187.671.500
04 mar. 2020112,04115,39110,62115,30115,308.245.200
03 mar. 2020112,82114,56108,26109,76109,7611.912.300
02 mar. 2020107,46113,05106,53112,86112,8613.367.000
28 feb. 2020104,26108,73103,72107,99107,9917.216.000
27 feb. 2020106,30112,05106,30107,84107,8415.461.900
26 feb. 2020109,81112,63108,60109,11109,1110.301.800
25 feb. 2020115,67116,42109,33109,66109,6613.636.100
24 feb. 2020114,29116,79113,52116,44116,4410.139.300
21 feb. 2020121,72121,85118,53119,49119,495.894.500
20 feb. 2020123,86124,31120,40122,43122,437.212.900
19 feb. 2020122,63124,45122,30123,91123,914.878.600
18 feb. 2020122,58122,99121,68122,27122,275.085.700
14 feb. 2020120,89123,00120,80122,99122,995.769.900
13 feb. 2020118,04121,10117,80120,51120,516.066.300
12 feb. 2020118,85119,91117,87118,56118,566.482.300
11 feb. 2020120,76121,00118,40118,84118,844.677.400
10 feb. 2020118,56120,15118,50120,06120,064.868.000
07 feb. 2020119,60119,67118,41118,88118,884.166.300
06 feb. 2020120,09120,60119,47119,89119,894.020.300
05 feb. 2020121,20122,19118,89119,72119,727.595.300
04 feb. 2020118,04120,34117,30120,08120,087.396.800
03 feb. 2020114,30117,24114,05116,51116,518.236.600
31 ene. 2020116,75117,32113,15113,89113,899.467.200
30 ene. 2020112,79117,20112,42117,12117,1213.653.300
29 ene. 2020117,47117,53115,16116,66116,669.236.800
28 ene. 2020115,83117,21114,71116,52116,526.433.000
27 ene. 2020113,63115,98112,31115,24115,247.002.300
24 ene. 2020118,45119,60116,51116,98116,987.124.000
23 ene. 2020117,40117,94115,80117,89117,898.533.900
22 ene. 2020116,73117,45115,47115,50115,505.305.300
21 ene. 2020115,31116,39115,11116,15116,158.746.200
17 ene. 2020116,45116,70115,47116,04116,049.730.400
16 ene. 2020115,92116,00114,85115,40115,404.770.900
15 ene. 2020115,14115,95114,61114,85114,855.955.200
14 ene. 2020115,51115,59114,12114,64114,647.182.000
13 ene. 2020113,98115,88113,86115,28115,289.652.500
10 ene. 2020113,64113,71112,27112,93112,936.965.100
09 ene. 2020112,99113,56111,59112,57112,575.944.700
08 ene. 2020110,40112,64109,82111,82111,828.293.600
07 ene. 2020111,50111,56109,53109,67109,676.898.700
06 ene. 2020107,57110,22107,44110,17110,176.764.500
03 ene. 2020109,49110,42108,76108,76108,767.098.300
02 ene. 2020109,47111,21109,28110,75110,757.418.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines