Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PYPL.US
61.64+0.06(+0.10%)(czas lokalny: 24.05.2024 16:00)PayPal Holdings Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 62.03 | 61.64 | 61.64 | 61.64 | 8 176 776 | 0 |
23.05.2024 | 62.54 | 62.69 | 61.22 | 61.58 | 10 533 414 | 0 |
22.05.2024 | 63.79 | 63.91 | 61.84 | 62.19 | 14 532 237 | 0 |
21.05.2024 | 64.39 | 64.69 | 63.70 | 64.10 | 6 576 018 | 0 |
20.05.2024 | 64.50 | 65.03 | 63.77 | 64.77 | 6 429 049 | 0 |
17.05.2024 | 64.08 | 64.71 | 63.84 | 64.48 | 8 204 516 | 0 |
16.05.2024 | 63.59 | 64.43 | 63.42 | 64.10 | 8 113 565 | 0 |
15.05.2024 | 65.11 | 65.53 | 63.48 | 63.90 | 10 972 601 | 0 |
14.05.2024 | 64.39 | 64.86 | 64.27 | 64.58 | 7 556 453 | 0 |
13.05.2024 | 63.46 | 64.43 | 63.19 | 63.95 | 7 311 644 | 0 |
10.05.2024 | 64.59 | 64.94 | 62.88 | 62.93 | 8 745 759 | 0 |
09.05.2024 | 63.91 | 64.47 | 63.41 | 64.45 | 8 368 668 | 0 |
08.05.2024 | 65.46 | 65.70 | 63.77 | 63.81 | 11 183 819 | 0 |
07.05.2024 | 66.09 | 66.77 | 65.77 | 65.92 | 9 232 204 | 0 |
06.05.2024 | 66.00 | 66.10 | 64.95 | 65.61 | 11 257 563 | 0 |
03.05.2024 | 67.64 | 67.89 | 64.72 | 65.70 | 15 435 157 | 0 |
02.05.2024 | 66.70 | 67.44 | 65.83 | 66.98 | 14 480 564 | 0 |
01.05.2024 | 67.00 | 67.80 | 65.49 | 66.14 | 17 966 516 | 0 |
30.04.2024 | 70.00 | 70.66 | 67.22 | 67.92 | 43 903 400 | 0 |
29.04.2024 | 66.00 | 67.55 | 66.00 | 66.99 | 19 142 390 | 0 |
26.04.2024 | 64.03 | 66.30 | 63.75 | 65.96 | 14 200 886 | 0 |
25.04.2024 | 63.47 | 64.40 | 62.95 | 64.10 | 11 711 244 | 0 |
24.04.2024 | 64.07 | 65.09 | 64.02 | 64.84 | 8 189 112 | 0 |
23.04.2024 | 63.39 | 64.70 | 63.20 | 64.43 | 9 912 958 | 0 |
22.04.2024 | 63.04 | 63.63 | 62.48 | 63.19 | 9 958 232 | 0 |
19.04.2024 | 62.00 | 62.46 | 61.73 | 62.31 | 13 177 880 | 0 |
18.04.2024 | 63.85 | 64.03 | 61.94 | 62.10 | 9 240 022 | 0 |
17.04.2024 | 63.78 | 63.97 | 62.58 | 63.26 | 8 000 869 | 0 |
16.04.2024 | 63.06 | 64.21 | 62.92 | 63.43 | 9 912 670 | 0 |
15.04.2024 | 65.06 | 65.47 | 63.25 | 63.51 | 11 008 660 | 0 |
12.04.2024 | 65.35 | 65.97 | 64.16 | 64.59 | 9 933 991 | 0 |
11.04.2024 | 65.88 | 66.38 | 64.68 | 65.80 | 8 785 482 | 0 |
10.04.2024 | 65.10 | 66.19 | 65.05 | 65.88 | 8 566 270 | 0 |
09.04.2024 | 67.00 | 67.26 | 66.39 | 67.00 | 8 458 740 | 0 |
08.04.2024 | 65.58 | 66.70 | 65.33 | 66.34 | 8 421 432 | 0 |
05.04.2024 | 64.70 | 65.47 | 64.06 | 65.15 | 8 062 301 | 0 |
04.04.2024 | 65.80 | 66.36 | 64.34 | 64.54 | 9 933 370 | 0 |
03.04.2024 | 64.48 | 65.45 | 64.41 | 65.34 | 7 176 112 | 0 |
02.04.2024 | 63.90 | 64.84 | 63.55 | 64.66 | 10 329 272 | 0 |
01.04.2024 | 67.00 | 67.36 | 65.00 | 65.03 | 9 840 525 | 0 |
28.03.2024 | 66.87 | 66.99 | 66.99 | 66.99 | 10 775 822 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus