Paramount Global (PARA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
13 oct 2023 - 13 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 10.30 | 10.45 | 10.30 | 10.35 | 10.35 | 4,380,300 |
| 10 oct 2024 | 10.51 | 10.55 | 10.32 | 10.34 | 10.34 | 4,974,400 |
| 09 oct 2024 | 10.47 | 10.59 | 10.45 | 10.55 | 10.55 | 6,750,700 |
| 08 oct 2024 | 10.46 | 10.52 | 10.42 | 10.50 | 10.50 | 4,109,100 |
| 07 oct 2024 | 10.51 | 10.55 | 10.41 | 10.52 | 10.52 | 4,937,800 |
| 04 oct 2024 | 10.51 | 10.56 | 10.39 | 10.52 | 10.52 | 5,152,100 |
| 03 oct 2024 | 10.39 | 10.53 | 10.27 | 10.45 | 10.45 | 6,605,000 |
| 02 oct 2024 | 10.60 | 10.63 | 10.42 | 10.43 | 10.43 | 5,171,000 |
| 01 oct 2024 | 10.60 | 10.74 | 10.55 | 10.60 | 10.60 | 5,953,800 |
| 30 sept 2024 | 10.70 | 10.76 | 10.55 | 10.62 | 10.62 | 7,416,200 |
| 27 sept 2024 | 10.74 | 10.90 | 10.62 | 10.79 | 10.79 | 5,269,800 |
| 26 sept 2024 | 10.60 | 10.67 | 10.51 | 10.66 | 10.66 | 4,399,000 |
| 25 sept 2024 | 10.53 | 10.56 | 10.41 | 10.55 | 10.55 | 4,942,500 |
| 24 sept 2024 | 10.42 | 10.55 | 10.34 | 10.55 | 10.55 | 4,747,500 |
| 23 sept 2024 | 10.37 | 10.42 | 10.29 | 10.38 | 10.38 | 5,902,300 |
| 20 sept 2024 | 10.43 | 10.46 | 10.28 | 10.37 | 10.37 | 33,505,500 |
| 19 sept 2024 | 10.72 | 10.84 | 10.36 | 10.46 | 10.46 | 6,670,400 |
| 18 sept 2024 | 10.49 | 10.76 | 10.47 | 10.56 | 10.56 | 7,193,200 |
| 17 sept 2024 | 10.45 | 10.64 | 10.32 | 10.44 | 10.44 | 5,793,000 |
| 16 sept 2024 | 10.59 | 10.66 | 10.36 | 10.42 | 10.42 | 6,489,100 |
| 16 sept 2024 | 0.05 Dividendo | |||||
| 13 sept 2024 | 10.30 | 10.62 | 10.30 | 10.57 | 10.52 | 8,732,500 |
| 12 sept 2024 | 10.05 | 10.28 | 9.98 | 10.26 | 10.21 | 7,210,500 |
| 11 sept 2024 | 10.09 | 10.13 | 9.95 | 9.98 | 9.93 | 7,634,600 |
| 10 sept 2024 | 10.33 | 10.35 | 10.01 | 10.09 | 10.04 | 8,484,900 |
| 09 sept 2024 | 10.10 | 10.36 | 10.07 | 10.31 | 10.26 | 9,985,400 |
| 06 sept 2024 | 10.39 | 10.42 | 10.08 | 10.09 | 10.04 | 8,040,200 |
| 05 sept 2024 | 10.50 | 10.58 | 10.35 | 10.38 | 10.33 | 10,023,300 |
| 04 sept 2024 | 10.46 | 10.56 | 10.42 | 10.46 | 10.41 | 7,891,100 |
| 03 sept 2024 | 10.42 | 10.53 | 10.32 | 10.42 | 10.37 | 7,184,300 |
| 30 ago 2024 | 10.56 | 10.60 | 10.27 | 10.47 | 10.42 | 18,652,600 |
| 29 ago 2024 | 10.73 | 10.82 | 10.44 | 10.46 | 10.41 | 11,261,800 |
| 28 ago 2024 | 10.50 | 10.79 | 10.49 | 10.70 | 10.65 | 9,517,700 |
| 27 ago 2024 | 10.89 | 10.95 | 10.51 | 10.52 | 10.47 | 17,312,700 |
| 26 ago 2024 | 11.38 | 11.46 | 11.28 | 11.33 | 11.28 | 9,390,300 |
| 23 ago 2024 | 11.11 | 11.40 | 11.03 | 11.36 | 11.31 | 7,642,300 |
| 22 ago 2024 | 11.21 | 11.30 | 11.05 | 11.18 | 11.13 | 7,863,300 |
| 21 ago 2024 | 11.05 | 11.20 | 10.98 | 11.09 | 11.04 | 7,176,000 |
| 20 ago 2024 | 10.72 | 11.09 | 10.69 | 10.94 | 10.89 | 12,681,800 |
| 19 ago 2024 | 10.94 | 11.16 | 10.86 | 11.07 | 11.02 | 11,324,000 |
| 16 ago 2024 | 10.99 | 11.05 | 10.81 | 11.00 | 10.95 | 9,840,300 |
| 15 ago 2024 | 10.33 | 11.16 | 10.32 | 10.96 | 10.91 | 22,511,200 |
| 14 ago 2024 | 10.30 | 10.33 | 10.18 | 10.23 | 10.18 | 7,187,100 |
| 13 ago 2024 | 10.32 | 10.38 | 10.18 | 10.29 | 10.24 | 10,119,300 |
| 12 ago 2024 | 10.29 | 10.41 | 10.18 | 10.32 | 10.27 | 6,385,100 |
| 09 ago 2024 | 10.61 | 10.79 | 10.20 | 10.30 | 10.25 | 14,193,200 |
| 08 ago 2024 | 10.40 | 10.45 | 10.11 | 10.21 | 10.16 | 14,892,300 |
| 07 ago 2024 | 10.52 | 10.63 | 10.40 | 10.46 | 10.41 | 7,896,200 |
| 06 ago 2024 | 10.54 | 10.82 | 10.45 | 10.45 | 10.40 | 10,465,900 |
| 05 ago 2024 | 10.60 | 10.99 | 10.48 | 10.53 | 10.48 | 10,478,600 |
| 02 ago 2024 | 11.00 | 11.13 | 10.75 | 11.00 | 10.95 | 8,915,000 |
| 01 ago 2024 | 11.36 | 11.46 | 11.01 | 11.11 | 11.06 | 7,553,400 |
| 31 jul 2024 | 11.35 | 11.70 | 11.26 | 11.42 | 11.37 | 15,478,600 |
| 30 jul 2024 | 11.02 | 11.32 | 10.96 | 11.24 | 11.19 | 9,522,500 |
| 29 jul 2024 | 11.20 | 11.28 | 11.03 | 11.06 | 11.01 | 8,021,000 |
| 26 jul 2024 | 11.59 | 11.71 | 11.15 | 11.19 | 11.14 | 9,816,100 |
| 25 jul 2024 | 11.60 | 11.73 | 11.45 | 11.46 | 11.41 | 9,255,800 |
| 24 jul 2024 | 11.68 | 11.80 | 11.62 | 11.65 | 11.59 | 6,750,600 |
| 23 jul 2024 | 11.45 | 11.79 | 11.42 | 11.74 | 11.68 | 6,932,100 |
| 22 jul 2024 | 11.42 | 11.56 | 11.24 | 11.54 | 11.49 | 7,978,000 |
| 19 jul 2024 | 11.65 | 11.65 | 11.44 | 11.52 | 11.47 | 6,278,100 |
| 18 jul 2024 | 11.86 | 11.89 | 11.61 | 11.63 | 11.57 | 10,673,900 |
| 17 jul 2024 | 11.82 | 11.97 | 11.80 | 11.87 | 11.81 | 7,943,300 |
| 16 jul 2024 | 11.55 | 11.96 | 11.45 | 11.95 | 11.89 | 9,595,700 |
| 15 jul 2024 | 11.63 | 11.64 | 11.42 | 11.58 | 11.53 | 6,543,700 |
| 12 jul 2024 | 11.72 | 11.79 | 11.35 | 11.56 | 11.51 | 9,730,400 |
| 11 jul 2024 | 11.79 | 11.88 | 11.64 | 11.73 | 11.67 | 9,200,700 |
| 10 jul 2024 | 11.57 | 11.82 | 11.49 | 11.70 | 11.64 | 16,335,400 |
| 09 jul 2024 | 11.06 | 11.56 | 11.05 | 11.53 | 11.48 | 22,295,800 |
| 08 jul 2024 | 11.96 | 11.96 | 11.11 | 11.18 | 11.13 | 42,675,400 |
| 05 jul 2024 | 11.45 | 11.86 | 11.35 | 11.81 | 11.75 | 20,846,500 |
| 03 jul 2024 | 12.12 | 12.13 | 11.39 | 11.46 | 11.41 | 35,905,200 |
| 02 jul 2024 | 10.50 | 10.75 | 10.31 | 10.72 | 10.67 | 20,170,500 |
| 01 jul 2024 | 10.39 | 10.48 | 10.06 | 10.14 | 10.09 | 11,285,400 |
| 28 jun 2024 | 10.27 | 10.48 | 10.22 | 10.39 | 10.34 | 14,708,800 |
| 27 jun 2024 | 9.95 | 10.29 | 9.93 | 10.26 | 10.21 | 12,023,600 |
| 26 jun 2024 | 10.05 | 10.10 | 9.87 | 9.97 | 9.92 | 9,644,000 |
| 25 jun 2024 | 10.06 | 10.25 | 9.83 | 10.11 | 10.06 | 12,973,400 |
| 24 jun 2024 | 10.13 | 10.38 | 10.00 | 10.29 | 10.24 | 9,452,400 |
| 21 jun 2024 | 10.01 | 10.27 | 10.01 | 10.15 | 10.10 | 22,345,700 |
| 20 jun 2024 | 9.61 | 10.09 | 9.59 | 10.06 | 10.01 | 22,311,000 |
| 18 jun 2024 | 9.81 | 9.91 | 9.54 | 9.61 | 9.56 | 14,859,900 |
| 17 jun 2024 | 10.11 | 10.16 | 9.81 | 9.83 | 9.78 | 15,370,600 |
| 17 jun 2024 | 0.05 Dividendo | |||||
| 14 jun 2024 | 10.33 | 10.66 | 10.15 | 10.17 | 10.07 | 15,167,100 |
| 13 jun 2024 | 10.98 | 10.98 | 10.23 | 10.35 | 10.25 | 30,459,800 |
| 12 jun 2024 | 10.68 | 11.16 | 10.68 | 11.12 | 11.01 | 31,180,700 |
| 11 jun 2024 | 11.88 | 12.40 | 10.65 | 11.04 | 10.93 | 36,348,700 |
| 10 jun 2024 | 11.90 | 12.01 | 11.77 | 11.98 | 11.86 | 8,955,300 |
| 07 jun 2024 | 11.90 | 12.20 | 11.89 | 12.01 | 11.89 | 10,860,800 |
| 06 jun 2024 | 11.99 | 12.19 | 11.90 | 11.97 | 11.85 | 9,480,400 |
| 05 jun 2024 | 12.29 | 12.37 | 11.99 | 12.08 | 11.96 | 10,877,700 |
| 04 jun 2024 | 12.65 | 12.67 | 12.09 | 12.24 | 12.12 | 18,380,100 |
| 03 jun 2024 | 12.85 | 13.05 | 12.68 | 12.80 | 12.68 | 34,518,500 |
| 31 may 2024 | 11.89 | 12.13 | 11.75 | 11.91 | 11.80 | 19,774,900 |
| 30 may 2024 | 11.67 | 12.12 | 11.37 | 11.82 | 11.71 | 25,579,900 |
| 29 may 2024 | 11.84 | 11.92 | 11.63 | 11.70 | 11.59 | 7,820,000 |
| 28 may 2024 | 11.84 | 12.05 | 11.78 | 12.01 | 11.89 | 8,082,900 |
| 24 may 2024 | 11.86 | 11.98 | 11.73 | 11.96 | 11.84 | 6,778,200 |
| 23 may 2024 | 12.13 | 12.16 | 11.65 | 11.79 | 11.68 | 12,475,700 |
| *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.