U.S. markets open in 1 hour 58 minutes
F S&P 500
5,109.75 +18.25 (+0.36%) F Dow Jones
38,672.00 +290.00 (+0.76%) F Nasdaq
17,760.75 +111.00 (+0.63%) E-mini Russell 2000 Index Futur
2,024.00 -3.20 (-0.16%) Petróleo
79.19 +0.24 (+0.30%) Oro
2,307.60 -2.00 (-0.09%)
PAR Technology Corporation (PAR)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 42.89 | 43.20 | 41.86 | 42.97 | 42.97 | 194,400 |
| 01 may 2024 | 42.33 | 43.30 | 41.82 | 42.20 | 42.20 | 246,800 |
| 30 abr 2024 | 44.22 | 44.63 | 42.24 | 42.28 | 42.28 | 292,000 |
| 29 abr 2024 | 43.50 | 45.19 | 43.50 | 44.52 | 44.52 | 273,400 |
| 26 abr 2024 | 42.04 | 44.08 | 41.69 | 43.24 | 43.24 | 257,800 |
| 25 abr 2024 | 41.88 | 41.88 | 40.44 | 41.76 | 41.76 | 174,900 |
| 24 abr 2024 | 42.81 | 43.05 | 41.63 | 42.00 | 42.00 | 134,700 |
| 23 abr 2024 | 41.10 | 42.63 | 41.10 | 42.58 | 42.58 | 192,000 |
| 22 abr 2024 | 40.48 | 41.69 | 40.05 | 41.10 | 41.10 | 188,900 |
| 19 abr 2024 | 39.91 | 40.22 | 39.39 | 40.09 | 40.09 | 287,400 |
| 18 abr 2024 | 40.91 | 42.00 | 40.01 | 40.11 | 40.11 | 266,500 |
| 17 abr 2024 | 41.79 | 42.70 | 40.76 | 40.76 | 40.76 | 183,500 |
| 16 abr 2024 | 41.68 | 42.23 | 41.30 | 41.41 | 41.41 | 247,000 |
| 15 abr 2024 | 43.75 | 44.04 | 41.98 | 42.01 | 42.01 | 200,100 |
| 12 abr 2024 | 43.79 | 43.92 | 43.10 | 43.37 | 43.37 | 135,500 |
| 11 abr 2024 | 43.65 | 44.43 | 43.47 | 44.21 | 44.21 | 123,700 |
| 10 abr 2024 | 43.25 | 43.83 | 42.62 | 43.59 | 43.59 | 209,000 |
| 09 abr 2024 | 45.31 | 45.47 | 44.51 | 44.92 | 44.92 | 199,200 |
| 08 abr 2024 | 43.88 | 44.79 | 43.61 | 44.72 | 44.72 | 133,800 |
| 05 abr 2024 | 43.47 | 43.95 | 43.11 | 43.43 | 43.43 | 210,900 |
| 04 abr 2024 | 44.59 | 45.20 | 43.28 | 43.52 | 43.52 | 217,000 |
| 03 abr 2024 | 43.41 | 45.60 | 43.31 | 43.92 | 43.92 | 410,100 |
| 02 abr 2024 | 43.67 | 44.12 | 42.87 | 43.60 | 43.60 | 206,400 |
| 01 abr 2024 | 45.34 | 45.88 | 43.89 | 44.55 | 44.55 | 320,200 |
| 28 mar 2024 | 45.19 | 46.07 | 44.90 | 45.36 | 45.36 | 383,500 |
| 27 mar 2024 | 43.80 | 45.32 | 43.39 | 45.08 | 45.08 | 561,700 |
| 26 mar 2024 | 43.06 | 43.98 | 42.57 | 42.72 | 42.72 | 246,200 |
| 25 mar 2024 | 41.45 | 44.35 | 41.37 | 42.60 | 42.60 | 527,800 |
| 22 mar 2024 | 41.76 | 41.88 | 40.14 | 41.09 | 41.09 | 310,100 |
| 21 mar 2024 | 43.21 | 43.76 | 41.52 | 41.58 | 41.58 | 482,600 |
| 20 mar 2024 | 40.72 | 43.46 | 40.72 | 42.91 | 42.91 | 230,400 |
| 19 mar 2024 | 40.51 | 41.64 | 40.51 | 40.90 | 40.90 | 242,200 |
| 18 mar 2024 | 41.38 | 41.55 | 40.68 | 40.88 | 40.88 | 313,300 |
| 15 mar 2024 | 41.46 | 42.02 | 41.12 | 41.42 | 41.42 | 286,600 |
| 14 mar 2024 | 42.83 | 43.49 | 41.43 | 42.01 | 42.01 | 275,900 |
| 13 mar 2024 | 44.11 | 44.98 | 41.90 | 43.25 | 43.25 | 370,100 |
| 12 mar 2024 | 43.95 | 45.65 | 43.20 | 44.11 | 44.11 | 584,600 |
| 11 mar 2024 | 46.17 | 46.17 | 42.03 | 42.06 | 42.06 | 359,300 |
| 08 mar 2024 | 42.79 | 44.04 | 42.79 | 43.41 | 43.41 | 151,700 |
| 07 mar 2024 | 42.68 | 43.15 | 41.50 | 42.24 | 42.24 | 92,500 |
| 06 mar 2024 | 42.15 | 42.60 | 41.51 | 42.13 | 42.13 | 112,700 |
| 05 mar 2024 | 41.83 | 42.26 | 41.24 | 41.57 | 41.57 | 150,200 |
| 04 mar 2024 | 42.97 | 43.16 | 41.66 | 42.29 | 42.29 | 210,700 |
| 01 mar 2024 | 43.90 | 43.90 | 42.30 | 42.95 | 42.95 | 170,000 |
| 29 feb 2024 | 44.36 | 44.75 | 43.45 | 43.82 | 43.82 | 210,200 |
| 28 feb 2024 | 43.22 | 45.83 | 43.09 | 43.56 | 43.56 | 215,300 |
| 27 feb 2024 | 42.73 | 46.44 | 40.83 | 43.51 | 43.51 | 456,800 |
| 26 feb 2024 | 45.87 | 46.87 | 45.33 | 45.42 | 45.42 | 270,500 |
| 23 feb 2024 | 46.45 | 47.19 | 45.32 | 46.27 | 46.27 | 174,400 |
| 22 feb 2024 | 46.93 | 47.20 | 45.78 | 46.37 | 46.37 | 128,800 |
| 21 feb 2024 | 46.49 | 46.84 | 45.44 | 45.97 | 45.97 | 189,200 |
| 20 feb 2024 | 47.19 | 47.58 | 46.42 | 46.84 | 46.84 | 240,800 |
| 16 feb 2024 | 48.02 | 48.94 | 47.43 | 48.16 | 48.16 | 199,000 |
| 15 feb 2024 | 49.02 | 49.36 | 47.65 | 48.69 | 48.69 | 138,400 |
| 14 feb 2024 | 47.02 | 48.79 | 46.91 | 48.70 | 48.70 | 118,600 |
| 13 feb 2024 | 46.07 | 48.12 | 45.75 | 46.00 | 46.00 | 183,200 |
| 12 feb 2024 | 48.09 | 49.81 | 48.09 | 48.88 | 48.88 | 165,700 |
| 09 feb 2024 | 47.72 | 48.87 | 47.63 | 48.09 | 48.09 | 153,600 |
| 08 feb 2024 | 47.39 | 48.50 | 46.92 | 47.25 | 47.25 | 133,700 |
| 07 feb 2024 | 45.67 | 47.62 | 44.90 | 47.23 | 47.23 | 176,900 |
| 06 feb 2024 | 45.26 | 45.77 | 44.87 | 45.42 | 45.42 | 104,900 |
| 05 feb 2024 | 45.44 | 45.59 | 44.72 | 45.26 | 45.26 | 115,400 |
| 02 feb 2024 | 45.96 | 47.10 | 45.68 | 46.08 | 46.08 | 177,400 |
| 01 feb 2024 | 46.09 | 46.68 | 45.23 | 46.45 | 46.45 | 143,100 |
| 31 ene 2024 | 47.38 | 47.84 | 45.44 | 45.54 | 45.54 | 179,900 |
| 30 ene 2024 | 48.00 | 48.28 | 47.33 | 47.77 | 47.77 | 183,900 |
| 29 ene 2024 | 46.94 | 48.62 | 46.35 | 48.36 | 48.36 | 221,100 |
| 26 ene 2024 | 48.99 | 49.84 | 47.60 | 47.79 | 47.79 | 266,700 |
| 25 ene 2024 | 47.84 | 49.14 | 47.06 | 48.82 | 48.82 | 186,400 |
| 24 ene 2024 | 47.74 | 47.74 | 46.69 | 46.91 | 46.91 | 448,600 |
| 23 ene 2024 | 46.61 | 47.02 | 45.55 | 46.91 | 46.91 | 219,700 |
| 22 ene 2024 | 45.33 | 46.44 | 44.84 | 46.07 | 46.07 | 468,500 |
| 19 ene 2024 | 44.45 | 45.03 | 43.40 | 44.63 | 44.63 | 194,200 |
| 18 ene 2024 | 41.62 | 44.15 | 41.40 | 43.95 | 43.95 | 423,600 |
| 17 ene 2024 | 39.83 | 41.50 | 39.20 | 41.25 | 41.25 | 140,800 |
| 16 ene 2024 | 39.47 | 40.86 | 39.41 | 40.82 | 40.82 | 126,400 |
| 12 ene 2024 | 40.68 | 40.87 | 39.94 | 40.12 | 40.12 | 126,700 |
| 11 ene 2024 | 39.78 | 40.23 | 38.96 | 40.00 | 40.00 | 192,200 |
| 10 ene 2024 | 40.29 | 40.29 | 39.06 | 39.87 | 39.87 | 155,300 |
| 09 ene 2024 | 41.17 | 41.27 | 40.65 | 40.68 | 40.68 | 102,500 |
| 08 ene 2024 | 40.34 | 41.89 | 40.31 | 41.89 | 41.89 | 126,400 |
| 05 ene 2024 | 41.27 | 41.67 | 40.19 | 40.20 | 40.20 | 154,100 |
| 04 ene 2024 | 41.00 | 42.28 | 40.75 | 41.65 | 41.65 | 429,400 |
| 03 ene 2024 | 42.01 | 42.31 | 41.19 | 41.19 | 41.19 | 241,700 |
| 02 ene 2024 | 42.92 | 43.52 | 42.42 | 42.69 | 42.69 | 325,300 |
| 29 dic 2023 | 43.57 | 43.92 | 43.11 | 43.54 | 43.54 | 400,400 |
| 28 dic 2023 | 44.16 | 44.97 | 43.77 | 43.83 | 43.83 | 191,500 |
| 27 dic 2023 | 44.79 | 45.00 | 43.99 | 44.45 | 44.45 | 248,600 |
| 26 dic 2023 | 44.38 | 44.59 | 43.81 | 44.57 | 44.57 | 155,500 |
| 22 dic 2023 | 44.26 | 44.40 | 43.45 | 43.93 | 43.93 | 160,000 |
| 21 dic 2023 | 43.29 | 44.84 | 43.03 | 44.21 | 44.21 | 657,900 |
| 20 dic 2023 | 44.00 | 45.55 | 42.93 | 42.96 | 42.96 | 391,900 |
| 19 dic 2023 | 43.98 | 44.75 | 43.51 | 44.42 | 44.42 | 280,400 |
| 18 dic 2023 | 43.00 | 44.36 | 43.00 | 43.55 | 43.55 | 168,700 |
| 15 dic 2023 | 42.79 | 43.27 | 41.95 | 42.87 | 42.87 | 462,500 |
| 14 dic 2023 | 41.81 | 43.20 | 41.75 | 42.67 | 42.67 | 516,400 |
| 13 dic 2023 | 39.22 | 40.98 | 38.33 | 40.85 | 40.85 | 239,800 |
| 12 dic 2023 | 38.95 | 39.62 | 38.65 | 39.20 | 39.20 | 144,500 |
| 11 dic 2023 | 39.60 | 40.60 | 39.20 | 39.20 | 39.20 | 134,000 |
| 08 dic 2023 | 39.46 | 40.26 | 39.46 | 39.75 | 39.75 | 207,900 |
| *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.