U.S. markets open in 2 hours 31 minutes
F S&P 500
5,075.50 -32.00 (-0.63%) F Dow Jones
38,445.00 -235.00 (-0.61%) F Nasdaq
17,495.00 -169.50 (-0.96%) E-mini Russell 2000 Index Futur
2,017.40 +10.60 (+0.53%) Petróleo
82.88 +0.07 (+0.08%) Oro
2,338.40 0.00 (0.00%)
Paramount Global (PARAA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 23.01 | 23.04 | 22.74 | 22.94 | 22.94 | 21,100 |
| 23 abr 2024 | 22.45 | 23.33 | 22.45 | 23.12 | 23.12 | 39,200 |
| 22 abr 2024 | 22.64 | 22.98 | 22.28 | 22.59 | 22.59 | 64,100 |
| 19 abr 2024 | 21.79 | 22.93 | 21.69 | 22.82 | 22.82 | 89,300 |
| 18 abr 2024 | 20.60 | 21.52 | 20.52 | 21.06 | 21.06 | 52,000 |
| 17 abr 2024 | 21.08 | 21.08 | 20.59 | 20.81 | 20.81 | 22,400 |
| 16 abr 2024 | 21.11 | 21.15 | 20.72 | 20.78 | 20.78 | 55,900 |
| 15 abr 2024 | 21.90 | 22.01 | 21.09 | 21.15 | 21.15 | 46,900 |
| 12 abr 2024 | 22.88 | 22.88 | 21.70 | 21.76 | 21.76 | 45,900 |
| 11 abr 2024 | 22.79 | 23.25 | 22.23 | 23.12 | 23.12 | 38,100 |
| 10 abr 2024 | 23.24 | 23.24 | 22.37 | 22.86 | 22.86 | 66,600 |
| 09 abr 2024 | 24.05 | 24.42 | 23.41 | 23.64 | 23.64 | 50,300 |
| 08 abr 2024 | 23.56 | 24.14 | 23.11 | 23.94 | 23.94 | 96,900 |
| 05 abr 2024 | 22.80 | 23.37 | 22.40 | 23.33 | 23.33 | 51,000 |
| 04 abr 2024 | 22.30 | 23.19 | 22.07 | 22.93 | 22.93 | 157,000 |
| 03 abr 2024 | 21.10 | 22.52 | 20.75 | 22.07 | 22.07 | 152,700 |
| 02 abr 2024 | 21.04 | 21.29 | 20.79 | 21.09 | 21.09 | 34,900 |
| 01 abr 2024 | 22.44 | 22.44 | 21.10 | 21.22 | 21.22 | 52,800 |
| 28 mar 2024 | 22.35 | 22.42 | 21.83 | 21.83 | 21.83 | 35,100 |
| 27 mar 2024 | 21.35 | 22.20 | 21.30 | 22.20 | 22.20 | 32,200 |
| 26 mar 2024 | 21.58 | 22.00 | 21.22 | 21.32 | 21.32 | 54,000 |
| 25 mar 2024 | 21.11 | 21.60 | 21.00 | 21.54 | 21.54 | 38,900 |
| 22 mar 2024 | 21.99 | 22.77 | 20.69 | 20.79 | 20.79 | 64,000 |
| 21 mar 2024 | 24.00 | 24.00 | 21.90 | 21.99 | 21.99 | 118,800 |
| 20 mar 2024 | 22.50 | 24.02 | 21.55 | 23.96 | 23.96 | 146,600 |
| 19 mar 2024 | 21.29 | 22.13 | 20.38 | 22.03 | 22.03 | 50,200 |
| 18 mar 2024 | 21.77 | 21.81 | 21.37 | 21.60 | 21.60 | 56,700 |
| 15 mar 2024 | 22.00 | 22.39 | 21.73 | 22.39 | 22.39 | 171,100 |
| 14 mar 2024 | 22.68 | 22.68 | 21.58 | 22.00 | 22.00 | 50,900 |
| 14 mar 2024 | 0.05 Dividendo | |||||
| 13 mar 2024 | 21.75 | 22.50 | 21.75 | 22.48 | 22.43 | 91,800 |
| 12 mar 2024 | 21.81 | 21.91 | 21.08 | 21.63 | 21.58 | 35,000 |
| 11 mar 2024 | 20.15 | 21.67 | 20.15 | 21.56 | 21.51 | 49,900 |
| 08 mar 2024 | 20.76 | 20.98 | 20.56 | 20.63 | 20.58 | 29,500 |
| 07 mar 2024 | 19.78 | 20.76 | 19.78 | 20.48 | 20.43 | 37,400 |
| 06 mar 2024 | 19.84 | 20.16 | 19.52 | 19.89 | 19.85 | 34,800 |
| 05 mar 2024 | 19.93 | 20.36 | 19.53 | 19.53 | 19.49 | 52,000 |
| 04 mar 2024 | 20.68 | 20.68 | 19.89 | 20.09 | 20.05 | 66,600 |
| 01 mar 2024 | 21.40 | 21.49 | 20.56 | 20.72 | 20.67 | 52,400 |
| 29 feb 2024 | 21.07 | 22.38 | 21.03 | 21.08 | 21.03 | 141,900 |
| 28 feb 2024 | 21.30 | 21.90 | 21.12 | 21.35 | 21.30 | 61,900 |
| 27 feb 2024 | 20.84 | 21.63 | 20.70 | 21.57 | 21.52 | 49,400 |
| 26 feb 2024 | 20.21 | 20.93 | 20.21 | 20.87 | 20.82 | 46,700 |
| 23 feb 2024 | 20.25 | 20.52 | 19.73 | 20.41 | 20.36 | 26,700 |
| 22 feb 2024 | 20.70 | 21.01 | 20.37 | 20.44 | 20.39 | 43,300 |
| 21 feb 2024 | 21.03 | 21.09 | 20.71 | 20.88 | 20.83 | 27,800 |
| 20 feb 2024 | 21.16 | 21.61 | 20.96 | 21.22 | 21.17 | 58,100 |
| 16 feb 2024 | 22.52 | 22.62 | 21.54 | 21.73 | 21.68 | 123,200 |
| 15 feb 2024 | 21.75 | 22.49 | 21.25 | 22.00 | 21.95 | 77,700 |
| 14 feb 2024 | 22.69 | 22.69 | 21.72 | 22.00 | 21.95 | 41,200 |
| 13 feb 2024 | 22.25 | 22.25 | 21.34 | 21.91 | 21.86 | 98,700 |
| 12 feb 2024 | 20.90 | 22.78 | 20.90 | 22.74 | 22.69 | 75,400 |
| 09 feb 2024 | 20.70 | 21.25 | 20.37 | 20.75 | 20.70 | 130,600 |
| 08 feb 2024 | 20.43 | 20.81 | 20.07 | 20.53 | 20.48 | 61,500 |
| 07 feb 2024 | 21.88 | 22.00 | 20.28 | 20.31 | 20.26 | 75,100 |
| 06 feb 2024 | 21.88 | 22.28 | 21.72 | 21.76 | 21.71 | 74,100 |
| 05 feb 2024 | 22.86 | 23.00 | 21.79 | 21.79 | 21.74 | 101,800 |
| 02 feb 2024 | 23.50 | 23.53 | 22.83 | 23.06 | 23.01 | 113,500 |
| 01 feb 2024 | 23.58 | 25.13 | 23.10 | 23.42 | 23.37 | 388,700 |
| 31 ene 2024 | 22.50 | 24.74 | 21.89 | 23.33 | 23.28 | 642,600 |
| 30 ene 2024 | 19.39 | 19.61 | 19.17 | 19.19 | 19.15 | 42,600 |
| 29 ene 2024 | 19.48 | 19.60 | 18.99 | 19.44 | 19.40 | 40,300 |
| 26 ene 2024 | 19.74 | 19.74 | 19.33 | 19.41 | 19.37 | 26,300 |
| 25 ene 2024 | 19.03 | 20.26 | 18.95 | 19.58 | 19.54 | 64,100 |
| 24 ene 2024 | 19.46 | 19.46 | 18.38 | 18.66 | 18.62 | 57,100 |
| 23 ene 2024 | 19.53 | 19.82 | 19.19 | 19.28 | 19.24 | 33,500 |
| 22 ene 2024 | 18.95 | 19.55 | 18.95 | 19.43 | 19.39 | 45,500 |
| 19 ene 2024 | 18.30 | 18.77 | 18.02 | 18.77 | 18.73 | 49,600 |
| 18 ene 2024 | 18.07 | 18.23 | 17.98 | 18.22 | 18.17 | 29,300 |
| 17 ene 2024 | 18.10 | 18.27 | 17.93 | 18.13 | 18.09 | 42,900 |
| 16 ene 2024 | 18.15 | 18.45 | 18.08 | 18.35 | 18.31 | 44,400 |
| 12 ene 2024 | 18.43 | 18.61 | 18.15 | 18.16 | 18.12 | 40,800 |
| 11 ene 2024 | 18.86 | 18.86 | 17.83 | 18.24 | 18.20 | 97,500 |
| 10 ene 2024 | 19.05 | 19.45 | 18.83 | 18.99 | 18.95 | 101,100 |
| 09 ene 2024 | 19.56 | 19.56 | 19.01 | 19.01 | 18.97 | 32,500 |
| 08 ene 2024 | 19.45 | 19.98 | 19.42 | 19.76 | 19.72 | 40,200 |
| 05 ene 2024 | 19.22 | 20.00 | 19.18 | 19.58 | 19.54 | 19,400 |
| 04 ene 2024 | 19.04 | 19.41 | 18.96 | 19.28 | 19.24 | 28,200 |
| 03 ene 2024 | 19.11 | 19.11 | 18.50 | 18.98 | 18.94 | 57,500 |
| 02 ene 2024 | 19.56 | 19.56 | 19.14 | 19.18 | 19.14 | 56,500 |
| 29 dic 2023 | 19.90 | 20.07 | 19.59 | 19.66 | 19.62 | 69,700 |
| 28 dic 2023 | 19.80 | 20.40 | 19.80 | 20.09 | 20.05 | 50,500 |
| 27 dic 2023 | 20.07 | 20.07 | 19.67 | 19.81 | 19.77 | 93,000 |
| 26 dic 2023 | 20.40 | 20.48 | 20.10 | 20.15 | 20.11 | 75,800 |
| 22 dic 2023 | 20.20 | 20.66 | 20.15 | 20.60 | 20.55 | 99,600 |
| 21 dic 2023 | 20.35 | 20.41 | 19.22 | 20.32 | 20.27 | 206,400 |
| 20 dic 2023 | 21.58 | 21.68 | 19.75 | 20.03 | 19.99 | 232,500 |
| 19 dic 2023 | 21.50 | 21.50 | 20.56 | 21.29 | 21.24 | 124,600 |
| 18 dic 2023 | 21.87 | 21.87 | 20.81 | 21.25 | 21.20 | 140,800 |
| 15 dic 2023 | 22.15 | 22.15 | 20.89 | 21.81 | 21.76 | 195,900 |
| 14 dic 2023 | 21.45 | 22.56 | 21.19 | 22.26 | 22.21 | 191,500 |
| 14 dic 2023 | 0.05 Dividendo | |||||
| 13 dic 2023 | 20.22 | 21.36 | 19.48 | 21.21 | 21.11 | 189,100 |
| 12 dic 2023 | 20.62 | 20.62 | 19.68 | 20.57 | 20.47 | 84,100 |
| 11 dic 2023 | 21.11 | 21.30 | 19.86 | 20.57 | 20.48 | 164,100 |
| 08 dic 2023 | 19.25 | 21.17 | 19.25 | 20.75 | 20.66 | 112,100 |
| 07 dic 2023 | 18.86 | 18.86 | 18.51 | 18.71 | 18.62 | 57,900 |
| 06 dic 2023 | 19.10 | 19.30 | 18.80 | 18.91 | 18.82 | 53,300 |
| 05 dic 2023 | 19.30 | 19.30 | 18.76 | 18.96 | 18.87 | 42,200 |
| 04 dic 2023 | 19.18 | 19.66 | 18.95 | 19.60 | 19.51 | 50,100 |
| *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.