U.S. markets open in 41 minutes
F S&P 500
5,277.75 -19.50 (-0.37%) F Dow Jones
38,540.00 -116.00 (-0.30%) F Nasdaq
18,592.25 -54.00 (-0.29%) E-mini Russell 2000 Index Futur
2,049.50 -15.70 (-0.76%) Petróleo
73.09 -1.13 (-1.52%) Oro
2,353.20 -16.10 (-0.68%)
PayPal Holdings, Inc. (0R9U.L)
LSE - LSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 07:12PM BST. Mercado abierto.
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 63.20 | 63.44 | 62.60 | 63.95 | 63.95 | 72,451 |
| 31 may 2024 | 62.42 | 63.55 | 61.78 | 62.00 | 62.00 | 90,224 |
| 30 may 2024 | 60.82 | 63.34 | 60.82 | 63.10 | 63.10 | 77,978 |
| 29 may 2024 | 61.94 | 61.94 | 60.85 | 61.30 | 61.30 | 102,742 |
| 28 may 2024 | 61.89 | 62.84 | 61.75 | 61.75 | 61.75 | 64,790 |
| 24 may 2024 | 61.83 | 62.03 | 61.29 | 61.75 | 61.75 | 34,030 |
| 23 may 2024 | 62.54 | 62.68 | 61.26 | 62.30 | 62.30 | 67,073 |
| 22 may 2024 | 64.09 | 64.09 | 62.04 | 62.75 | 62.75 | 75,155 |
| 21 may 2024 | 64.76 | 64.76 | 63.70 | 63.95 | 63.95 | 100,625 |
| 20 may 2024 | 64.55 | 64.80 | 63.78 | 64.80 | 64.80 | 64,817 |
| 17 may 2024 | 64.18 | 64.70 | 63.86 | 64.60 | 64.60 | 34,171 |
| 16 may 2024 | 63.62 | 64.42 | 63.45 | 64.15 | 64.15 | 56,556 |
| 15 may 2024 | 64.55 | 65.50 | 63.48 | 63.85 | 63.85 | 53,141 |
| 14 may 2024 | 63.87 | 64.84 | 63.87 | 63.75 | 63.75 | 60,356 |
| 13 may 2024 | 63.46 | 64.42 | 63.18 | 63.75 | 63.75 | 82,001 |
| 10 may 2024 | 64.23 | 64.92 | 63.11 | 63.75 | 63.75 | 88,661 |
| 09 may 2024 | 64.20 | 64.20 | 63.41 | 63.85 | 63.85 | 88,900 |
| 08 may 2024 | 65.95 | 65.95 | 63.92 | 64.45 | 64.45 | 75,033 |
| 07 may 2024 | 65.66 | 66.74 | 65.51 | 66.65 | 66.65 | 74,110 |
| 03 may 2024 | 67.05 | 67.85 | 64.75 | 65.35 | 65.35 | 107,920 |
| 02 may 2024 | 66.59 | 67.40 | 65.92 | 66.15 | 66.15 | 54,735 |
| 01 may 2024 | 69.00 | 69.00 | 65.49 | 65.90 | 65.90 | 91,682 |
| 30 abr 2024 | 67.75 | 72.50 | 67.00 | 68.40 | 68.40 | 248,013 |
| 29 abr 2024 | 66.49 | 67.55 | 66.00 | 66.90 | 66.90 | 147,818 |
| 26 abr 2024 | 64.49 | 65.89 | 63.77 | 65.25 | 65.25 | 251,247 |
| 25 abr 2024 | 64.40 | 64.40 | 62.95 | 63.60 | 63.60 | 38,395 |
| 24 abr 2024 | 64.08 | 65.09 | 64.07 | 64.65 | 64.65 | 35,933 |
| 23 abr 2024 | 63.29 | 64.68 | 63.28 | 64.25 | 64.25 | 56,611 |
| 22 abr 2024 | 63.03 | 63.54 | 62.49 | 62.80 | 62.80 | 47,496 |
| 19 abr 2024 | 61.50 | 62.45 | 60.62 | 62.05 | 62.05 | 827,710 |
| 18 abr 2024 | 63.50 | 63.85 | 61.95 | 62.75 | 62.75 | 53,298 |
| 17 abr 2024 | 63.32 | 63.97 | 62.58 | 63.05 | 63.05 | 64,811 |
| 16 abr 2024 | 64.45 | 64.45 | 62.00 | 63.80 | 63.80 | 1,018,689 |
| 15 abr 2024 | 64.12 | 65.43 | 63.68 | 64.70 | 64.70 | 90,421 |
| 12 abr 2024 | 65.20 | 65.96 | 64.17 | 65.30 | 65.30 | 54,067 |
| 11 abr 2024 | 66.16 | 66.25 | 64.67 | 64.90 | 64.90 | 81,701 |
| 10 abr 2024 | 67.19 | 67.19 | 65.10 | 65.95 | 65.95 | 66,690 |
| 09 abr 2024 | 67.00 | 67.25 | 66.40 | 66.65 | 66.65 | 64,518 |
| 08 abr 2024 | 65.00 | 66.70 | 65.00 | 66.35 | 66.35 | 62,417 |
| 05 abr 2024 | 64.64 | 65.46 | 64.07 | 64.70 | 64.70 | 79,041 |
| 04 abr 2024 | 65.80 | 66.34 | 65.48 | 65.90 | 65.90 | 52,153 |
| 03 abr 2024 | 64.62 | 65.35 | 64.41 | 65.05 | 65.05 | 48,506 |
| 02 abr 2024 | 65.03 | 65.03 | 63.59 | 64.30 | 64.30 | 83,401 |
| 28 mar 2024 | 66.50 | 67.71 | 66.41 | 67.50 | 67.50 | 113,617 |
| 27 mar 2024 | 67.08 | 68.20 | 66.14 | 66.68 | 66.68 | 103,701 |
| 26 mar 2024 | 66.37 | 67.97 | 66.31 | 67.20 | 67.20 | 121,077 |
| 25 mar 2024 | 65.50 | 66.38 | 64.79 | 65.90 | 65.90 | 84,997 |
| 22 mar 2024 | 66.42 | 67.25 | 64.93 | 65.35 | 65.35 | 117,280 |
| 21 mar 2024 | 65.50 | 66.98 | 64.79 | 66.45 | 66.45 | 203,641 |
| 20 mar 2024 | 63.46 | 65.13 | 63.12 | 63.67 | 63.67 | 51,924 |
| 19 mar 2024 | 64.05 | 64.23 | 62.80 | 63.10 | 63.10 | 192,701 |
| 18 mar 2024 | 63.24 | 64.75 | 63.08 | 64.40 | 64.40 | 154,489 |
| 15 mar 2024 | 63.00 | 63.83 | 62.45 | 62.90 | 62.90 | 69,475 |
| 14 mar 2024 | 62.50 | 64.19 | 62.27 | 63.10 | 63.10 | 363,259 |
| 13 mar 2024 | 59.98 | 63.27 | 59.82 | 62.25 | 62.25 | 234,899 |
| 12 mar 2024 | 60.26 | 60.45 | 59.30 | 60.15 | 60.15 | 76,975 |
| 11 mar 2024 | 59.02 | 60.22 | 59.00 | 60.00 | 60.00 | 167,396 |
| 08 mar 2024 | 58.55 | 59.47 | 58.27 | 58.90 | 58.90 | 94,031 |
| 07 mar 2024 | 58.12 | 58.99 | 57.96 | 58.45 | 58.45 | 363,874 |
| 06 mar 2024 | 58.63 | 58.92 | 57.91 | 58.45 | 58.45 | 182,304 |
| 05 mar 2024 | 59.40 | 60.82 | 58.58 | 59.25 | 59.25 | 108,212 |
| 04 mar 2024 | 60.37 | 60.60 | 58.87 | 59.50 | 59.50 | 105,483 |
| 01 mar 2024 | 60.08 | 61.64 | 60.08 | 60.60 | 60.60 | 103,196 |
| 29 feb 2024 | 60.25 | 61.86 | 60.02 | 60.60 | 60.60 | 1,730,450 |
| 28 feb 2024 | 60.37 | 60.90 | 59.43 | 60.72 | 60.72 | 116,437 |
| 27 feb 2024 | 59.15 | 60.08 | 59.15 | 59.67 | 59.67 | 85,389 |
| 26 feb 2024 | 59.20 | 60.18 | 58.78 | 59.20 | 59.20 | 116,118 |
| 23 feb 2024 | 58.83 | 59.42 | 58.26 | 59.25 | 59.25 | 88,937 |
| 22 feb 2024 | 57.97 | 58.58 | 57.40 | 58.35 | 58.35 | 88,952 |
| 21 feb 2024 | 58.57 | 58.64 | 57.43 | 58.08 | 58.08 | 92,925 |
| 20 feb 2024 | 58.78 | 59.01 | 58.30 | 58.65 | 58.65 | 172,904 |
| 19 feb 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | 353 |
| 16 feb 2024 | 59.35 | 59.75 | 58.47 | 59.33 | 59.33 | 379,265 |
| 15 feb 2024 | 58.87 | 60.23 | 58.15 | 59.38 | 59.38 | 143,135 |
| 14 feb 2024 | 58.38 | 58.74 | 57.65 | 57.85 | 57.85 | 133,415 |
| 13 feb 2024 | 59.83 | 59.83 | 57.87 | 58.35 | 58.35 | 154,851 |
| 12 feb 2024 | 59.20 | 60.61 | 58.45 | 59.40 | 59.40 | 478,599 |
| 09 feb 2024 | 57.85 | 58.69 | 56.04 | 58.22 | 58.22 | 301,421 |
| 08 feb 2024 | 60.22 | 63.24 | 55.88 | 63.45 | 63.45 | 566,507 |
| 07 feb 2024 | 64.01 | 64.80 | 62.85 | 63.45 | 63.45 | 100,877 |
| 06 feb 2024 | 62.00 | 63.47 | 61.63 | 63.25 | 63.25 | 151,978 |
| 05 feb 2024 | 62.40 | 62.50 | 61.30 | 61.75 | 61.75 | 139,280 |
| 02 feb 2024 | 62.37 | 62.51 | 61.00 | 62.28 | 62.28 | 1,676,345 |
| 01 feb 2024 | 61.69 | 61.98 | 60.66 | 60.90 | 60.90 | 102,516 |
| 31 ene 2024 | 62.90 | 63.28 | 62.28 | 62.85 | 62.85 | 80,738 |
| 30 ene 2024 | 63.66 | 63.94 | 62.08 | 62.60 | 62.60 | 107,897 |
| 29 ene 2024 | 61.63 | 63.28 | 60.88 | 63.00 | 63.00 | 140,149 |
| 26 ene 2024 | 60.78 | 62.07 | 59.86 | 61.78 | 61.78 | 194,685 |
| 25 ene 2024 | 63.12 | 64.31 | 58.93 | 63.55 | 63.55 | 555,102 |
| 24 ene 2024 | 65.19 | 65.93 | 63.12 | 63.70 | 63.70 | 241,244 |
| 23 ene 2024 | 64.38 | 65.73 | 64.19 | 65.20 | 65.20 | 349,928 |
| 22 ene 2024 | 64.54 | 68.19 | 63.93 | 65.45 | 65.45 | 343,065 |
| 19 ene 2024 | 63.50 | 65.67 | 62.09 | 64.55 | 64.55 | 1,779,149 |
| 18 ene 2024 | 60.07 | 61.56 | 60.00 | 61.00 | 61.00 | 142,976 |
| 17 ene 2024 | 58.30 | 58.85 | 56.47 | 58.05 | 58.05 | 266,000 |
| 16 ene 2024 | 60.39 | 60.39 | 58.24 | 59.00 | 59.00 | 161,316 |
| 15 ene 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 1,185 |
| 12 ene 2024 | 62.00 | 62.00 | 60.48 | 61.10 | 61.10 | 151,487 |
| 11 ene 2024 | 61.18 | 61.46 | 60.09 | 60.35 | 60.35 | 95,321 |
| 10 ene 2024 | 61.00 | 61.30 | 60.30 | 60.85 | 60.85 | 90,395 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.