U.S. markets closed

Paramount Global (PARA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
11.96+0.17 (+1.44%)
Al cierre: 04:00PM EDT
11.97 +0.01 (+0.08%)
Fuera de horario: 07:54PM EDT
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 202411.8611.9811.7311.9611.966,778,200
23 may 202412.1312.1611.6511.7911.7912,475,700
22 may 202412.0112.2411.9212.2012.206,800,600
21 may 202411.9112.2811.9012.1012.1011,484,900
20 may 202412.2912.2911.9012.0212.0210,345,300
17 may 202412.5812.6012.0212.0212.0217,127,600
16 may 202412.4912.7612.4812.6412.648,150,100
15 may 202412.3212.6712.3212.5612.5612,064,600
14 may 202413.1513.3611.8912.3312.3329,621,000
13 may 202413.0513.4012.9813.0113.018,930,600
10 may 202413.1313.2513.0013.0513.059,494,500
09 may 202412.8213.1112.7013.0813.0810,530,600
08 may 202412.8012.9112.6012.8212.8212,066,800
07 may 202413.2513.3612.8412.8912.8915,564,800
06 may 202413.3413.7913.1813.2913.2923,587,300
03 may 202414.3514.5412.8612.8912.8967,049,300
02 may 202412.2714.0012.0613.8613.8664,803,800
01 may 202411.4712.3211.4612.2612.2618,519,500
30 abr 202412.1012.1211.3311.3911.3923,834,600
29 abr 202412.5012.7512.1612.2512.2526,501,600
26 abr 202411.8912.2311.8211.9111.9115,347,000
25 abr 202412.5312.7312.0812.1812.1818,338,200
24 abr 202412.6512.8112.4012.6812.689,629,300
23 abr 202412.2112.9812.2012.7412.7415,385,700
22 abr 202412.4612.5311.9312.3812.3819,616,800
19 abr 202411.9412.5811.6712.4412.4445,223,800
18 abr 202410.7911.1810.7610.9710.9711,669,400
17 abr 202410.5010.9010.4910.8110.8111,543,100
16 abr 202410.7010.8310.3710.4310.4314,883,100
15 abr 202410.9311.0910.7510.9010.9018,417,000
12 abr 202411.1111.2410.9010.9610.9614,757,500
11 abr 202410.6011.3810.5811.2711.2727,581,200
10 abr 202410.7010.9810.1210.5010.5035,124,900
09 abr 202411.0111.2510.8910.9710.9717,791,700
08 abr 202411.8311.8411.0611.0611.0636,881,000
05 abr 202412.5112.7911.6811.9711.9751,339,200
04 abr 202412.3913.5212.1012.3712.3751,854,600
03 abr 202411.8613.8011.3213.5213.5263,228,800
02 abr 202411.5911.7811.4811.7611.7610,179,800
01 abr 202411.8111.8411.5611.7511.759,544,600
28 mar 202411.6211.9111.6111.7711.779,850,400
27 mar 202411.3911.7411.2811.7011.7017,754,500
26 mar 202411.5311.6311.3011.3711.378,956,500
25 mar 202411.3511.4711.1911.4511.459,294,800
22 mar 202411.8411.8411.2411.2511.2516,659,800
21 mar 202412.5712.7111.7711.8211.8225,037,500
20 mar 202411.1612.5611.0712.5112.5140,555,900
19 mar 202411.1011.3711.0811.1911.1910,960,200
18 mar 202411.2311.2611.0311.2011.209,527,200
15 mar 202411.2611.3711.1411.2111.2135,198,000
14 mar 202411.6511.6511.1311.2611.2616,119,900
14 mar 20240.05 Dividendo
13 mar 202411.5511.8811.5511.6811.639,810,100
12 mar 202412.2012.2111.4611.5911.5419,020,600
11 mar 202410.9211.6910.8511.6211.5718,432,600
08 mar 202410.9011.0310.7910.9310.8812,166,400
07 mar 202410.5310.9910.5210.8010.7515,283,600
06 mar 202410.2710.6310.2110.5010.4614,075,000
05 mar 202410.2510.3910.1610.2110.1711,957,200
04 mar 202410.8510.9010.2010.3010.2625,771,200
01 mar 202411.0511.0710.8110.9510.9015,540,100
29 feb 202411.3811.9811.0011.0410.9938,591,000
28 feb 202411.0811.3710.9311.0611.0128,898,500
27 feb 202411.1211.3410.9011.2511.2025,111,200
26 feb 202411.2011.3911.0211.0911.0419,461,400
23 feb 202411.3511.5110.9911.2111.1623,106,600
22 feb 202411.9211.9411.6911.7111.6611,178,600
21 feb 202411.8311.8911.7011.8011.7510,276,300
20 feb 202411.9412.1611.8411.9511.9013,027,000
16 feb 202412.4612.5412.0012.0011.9521,591,200
15 feb 202412.6613.1212.3512.5912.5420,832,800
14 feb 202413.1613.2412.9813.1913.1312,184,200
13 feb 202413.1013.1512.7713.0012.9415,176,500
12 feb 202412.9513.6112.8813.4113.3518,549,900
09 feb 202413.0613.1712.8412.9012.849,780,300
08 feb 202413.0013.1312.6613.0112.9512,737,800
07 feb 202413.9013.9112.8012.8512.7927,707,100
06 feb 202414.0014.1713.9313.9913.9311,769,800
05 feb 202414.3514.3813.8914.0213.9613,217,600
02 feb 202414.5214.5514.2614.4314.3714,503,100
01 feb 202414.9015.0014.4314.6814.6216,944,300
31 ene 202415.6615.7014.5714.5914.5371,655,800
30 ene 202413.5513.9113.4913.6813.628,704,100
29 ene 202413.7513.8413.4613.7513.698,470,100
26 ene 202413.9814.0113.7313.8013.748,992,600
25 ene 202413.9614.5313.4913.9613.9030,678,900
24 ene 202413.8213.8313.0813.3613.3017,391,900
23 ene 202413.9013.9813.6513.6813.629,361,500
22 ene 202413.4314.0513.4113.7513.6911,615,900
19 ene 202413.0513.4612.8613.4013.3413,790,200
18 ene 202413.1413.1912.9113.1113.057,927,900
17 ene 202413.0813.2012.8413.0012.9410,282,900
16 ene 202413.1913.5113.1213.2313.1711,028,800
12 ene 202413.3113.6713.2413.3313.2712,370,000
11 ene 202413.8813.9013.1613.3513.2919,492,100
10 ene 202414.1314.5613.9214.1214.0621,357,300
09 ene 202414.5314.5614.1914.2314.1710,562,000
08 ene 202414.5614.9614.4814.6914.6312,360,800
05 ene 202414.3915.0414.3114.6514.5912,737,600
04 ene 202414.1914.5314.0114.4914.4310,727,600
*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...