Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PYPL.US
67.94+1.80(+2.72%)(czas lokalny: 15.08.2024 16:00)PayPal Holdings Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 67.08 | 68.12 | 67.05 | 67.94 | 12 968 279 | 0 |
14.08.2024 | 65.06 | 66.39 | 64.66 | 66.14 | 8 944 776 | 0 |
13.08.2024 | 64.00 | 65.64 | 63.72 | 65.11 | 8 638 603 | 0 |
12.08.2024 | 65.04 | 65.13 | 63.28 | 63.46 | 7 519 467 | 0 |
09.08.2024 | 64.80 | 65.50 | 64.47 | 64.72 | 8 605 324 | 0 |
08.08.2024 | 63.55 | 64.67 | 63.10 | 64.28 | 9 761 208 | 0 |
07.08.2024 | 63.28 | 65.01 | 62.64 | 62.74 | 13 464 354 | 0 |
06.08.2024 | 60.60 | 63.58 | 60.30 | 62.75 | 14 358 874 | 0 |
05.08.2024 | 60.65 | 61.05 | 58.65 | 60.46 | 17 445 400 | 0 |
02.08.2024 | 64.00 | 64.04 | 60.89 | 61.98 | 23 117 056 | 0 |
01.08.2024 | 65.78 | 67.30 | 65.02 | 65.31 | 19 086 364 | 0 |
31.07.2024 | 64.98 | 66.99 | 64.17 | 65.78 | 25 825 920 | 0 |
30.07.2024 | 62.71 | 65.06 | 62.43 | 64.00 | 44 232 792 | 0 |
29.07.2024 | 58.50 | 59.10 | 58.07 | 58.94 | 12 346 842 | 0 |
26.07.2024 | 57.60 | 58.31 | 56.97 | 58.29 | 11 323 332 | 0 |
25.07.2024 | 58.16 | 58.65 | 57.20 | 57.22 | 12 515 747 | 0 |
24.07.2024 | 59.59 | 59.66 | 57.98 | 58.07 | 11 801 729 | 0 |
23.07.2024 | 60.72 | 60.95 | 59.69 | 59.71 | 7 572 010 | 0 |
22.07.2024 | 59.90 | 60.79 | 59.52 | 60.77 | 7 489 501 | 0 |
19.07.2024 | 59.81 | 59.83 | 58.75 | 59.33 | 9 352 934 | 0 |
18.07.2024 | 60.56 | 61.33 | 59.94 | 60.00 | 9 102 024 | 0 |
17.07.2024 | 61.20 | 61.84 | 60.66 | 61.24 | 8 322 110 | 0 |
16.07.2024 | 60.80 | 62.02 | 60.68 | 61.81 | 9 198 845 | 0 |
15.07.2024 | 60.20 | 61.02 | 59.82 | 60.47 | 9 442 989 | 0 |
12.07.2024 | 60.41 | 60.52 | 59.78 | 60.27 | 8 166 185 | 0 |
11.07.2024 | 59.50 | 60.93 | 59.43 | 59.99 | 13 081 969 | 0 |
10.07.2024 | 59.05 | 59.31 | 58.20 | 58.90 | 7 697 110 | 0 |
09.07.2024 | 58.90 | 59.70 | 58.42 | 59.00 | 8 477 370 | 0 |
08.07.2024 | 59.72 | 60.03 | 58.63 | 59.09 | 10 320 364 | 0 |
05.07.2024 | 59.38 | 60.16 | 58.83 | 59.76 | 12 243 845 | 0 |
03.07.2024 | 58.97 | 60.01 | 58.90 | 59.64 | 6 908 317 | 0 |
02.07.2024 | 58.78 | 59.27 | 58.32 | 58.97 | 13 231 566 | 0 |
01.07.2024 | 58.36 | 58.37 | 57.03 | 57.81 | 12 237 467 | 0 |
28.06.2024 | 58.44 | 58.76 | 57.90 | 58.03 | 28 102 012 | 0 |
27.06.2024 | 58.47 | 58.49 | 57.21 | 58.37 | 11 648 923 | 0 |
26.06.2024 | 59.65 | 59.75 | 58.03 | 58.26 | 12 599 367 | 0 |
25.06.2024 | 59.57 | 59.61 | 58.97 | 59.33 | 9 359 170 | 0 |
24.06.2024 | 60.00 | 60.56 | 59.46 | 59.49 | 10 464 729 | 0 |
21.06.2024 | 59.92 | 60.76 | 59.67 | 60.61 | 18 888 288 | 0 |
20.06.2024 | 59.25 | 60.00 | 58.79 | 59.80 | 12 928 493 | 0 |
18.06.2024 | 59.92 | 59.12 | 59.12 | 59.12 | 13 500 311 | 0 |
17.06.2024 | 60.37 | 60.64 | 59.48 | 60.13 | 13 558 487 | 0 |
14.06.2024 | 61.29 | 61.64 | 60.31 | 60.63 | 10 366 037 | 0 |
13.06.2024 | 63.02 | 63.62 | 61.52 | 61.54 | 11 985 383 | 0 |
12.06.2024 | 65.46 | 65.86 | 62.90 | 63.43 | 14 137 513 | 0 |
11.06.2024 | 67.13 | 67.15 | 64.41 | 64.77 | 15 108 667 | 0 |
10.06.2024 | 66.82 | 67.49 | 65.80 | 67.09 | 11 978 817 | 0 |
07.06.2024 | 66.50 | 68.30 | 66.20 | 67.30 | 13 194 960 | 0 |
06.06.2024 | 64.26 | 67.82 | 64.17 | 67.02 | 22 068 792 | 0 |
05.06.2024 | 63.74 | 63.81 | 62.85 | 63.53 | 8 846 106 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus