Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PYPL.US
66.57-0.10(-0.15%)(czas lokalny: 27.03.2024 16:00)PayPal Holdings Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
27.03.2024 | 67.72 | 68.21 | 66.14 | 66.57 | 10 591 212 | 0 |
26.03.2024 | 66.71 | 67.97 | 66.50 | 66.67 | 14 826 401 | 0 |
25.03.2024 | 64.80 | 66.39 | 64.80 | 66.00 | 10 224 312 | 0 |
22.03.2024 | 66.44 | 67.25 | 64.75 | 64.77 | 10 208 057 | 0 |
21.03.2024 | 65.11 | 66.99 | 65.05 | 66.14 | 14 022 134 | 0 |
20.03.2024 | 63.58 | 65.36 | 63.12 | 65.05 | 12 641 434 | 0 |
19.03.2024 | 63.78 | 64.05 | 62.80 | 63.01 | 9 089 319 | 0 |
18.03.2024 | 63.20 | 64.76 | 63.10 | 64.23 | 14 219 880 | 0 |
15.03.2024 | 62.45 | 63.83 | 62.43 | 62.85 | 20 039 972 | 0 |
14.03.2024 | 62.50 | 64.20 | 62.20 | 63.00 | 19 342 012 | 0 |
13.03.2024 | 59.98 | 63.30 | 59.81 | 62.45 | 19 983 380 | 0 |
12.03.2024 | 59.80 | 60.48 | 59.30 | 60.03 | 13 485 068 | 0 |
11.03.2024 | 59.00 | 60.22 | 58.95 | 60.08 | 11 172 680 | 0 |
08.03.2024 | 58.72 | 59.56 | 58.24 | 59.01 | 18 283 480 | 0 |
07.03.2024 | 58.45 | 59.05 | 57.95 | 58.50 | 19 447 864 | 0 |
06.03.2024 | 58.75 | 58.92 | 57.91 | 58.12 | 17 187 416 | 0 |
05.03.2024 | 59.55 | 60.83 | 57.87 | 58.27 | 18 056 682 | 0 |
04.03.2024 | 60.35 | 60.60 | 58.86 | 59.98 | 17 125 212 | 0 |
01.03.2024 | 60.53 | 61.64 | 60.21 | 60.54 | 17 590 442 | 0 |
29.02.2024 | 60.60 | 61.87 | 60.02 | 60.34 | 17 117 344 | 0 |
28.02.2024 | 59.70 | 60.90 | 59.44 | 60.25 | 9 851 606 | 0 |
27.02.2024 | 59.58 | 60.24 | 59.44 | 60.16 | 11 467 606 | 0 |
26.02.2024 | 58.85 | 60.17 | 58.71 | 59.33 | 11 065 551 | 0 |
23.02.2024 | 58.86 | 59.43 | 58.23 | 59.16 | 13 356 992 | 0 |
22.02.2024 | 57.77 | 58.64 | 57.37 | 58.35 | 17 292 990 | 0 |
21.02.2024 | 58.08 | 58.45 | 57.15 | 57.48 | 13 424 264 | 0 |
20.02.2024 | 58.34 | 59.03 | 58.19 | 58.63 | 12 399 526 | 0 |
16.02.2024 | 58.80 | 59.14 | 59.14 | 59.14 | 12 195 813 | 0 |
15.02.2024 | 58.86 | 60.24 | 58.06 | 59.70 | 13 321 039 | 0 |
14.02.2024 | 58.56 | 59.02 | 57.63 | 58.87 | 16 520 620 | 0 |
13.02.2024 | 57.95 | 58.73 | 57.86 | 58.26 | 19 540 232 | 0 |
12.02.2024 | 58.61 | 60.62 | 58.42 | 60.09 | 21 768 226 | 0 |
09.02.2024 | 56.21 | 59.22 | 56.16 | 58.91 | 31 421 422 | 0 |
08.02.2024 | 57.88 | 58.59 | 55.77 | 56.13 | 68 272 672 | 0 |
07.02.2024 | 64.50 | 64.90 | 62.85 | 63.24 | 33 211 334 | 0 |
06.02.2024 | 62.00 | 63.73 | 61.62 | 63.71 | 17 564 318 | 0 |
05.02.2024 | 62.00 | 62.08 | 61.30 | 61.54 | 10 223 339 | 0 |
02.02.2024 | 61.84 | 62.72 | 61.00 | 62.42 | 14 618 910 | 0 |
01.02.2024 | 61.51 | 62.06 | 60.64 | 62.02 | 13 449 401 | 0 |
31.01.2024 | 63.00 | 63.40 | 61.19 | 61.35 | 15 622 957 | 0 |
30.01.2024 | 62.90 | 64.50 | 62.07 | 63.68 | 18 786 106 | 0 |
29.01.2024 | 61.20 | 63.79 | 60.90 | 63.76 | 15 913 851 | 0 |
26.01.2024 | 60.35 | 62.27 | 60.01 | 61.78 | 18 430 732 | 0 |
25.01.2024 | 63.46 | 64.33 | 58.90 | 60.71 | 43 452 620 | 0 |
24.01.2024 | 65.90 | 66.00 | 62.96 | 63.02 | 21 694 060 | 0 |
23.01.2024 | 64.49 | 65.73 | 64.18 | 64.78 | 19 883 746 | 0 |
22.01.2024 | 68.05 | 68.21 | 63.22 | 63.74 | 44 006 892 | 0 |
19.01.2024 | 63.00 | 66.21 | 62.26 | 65.82 | 38 264 608 | 0 |
18.01.2024 | 60.41 | 62.47 | 60.12 | 62.09 | 25 339 454 | 0 |
17.01.2024 | 57.51 | 59.98 | 56.47 | 59.89 | 29 527 412 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus