Payoneer Global Inc. (PAYO)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:47PM EDT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 5.83 | 5.92 | 5.76 | 5.84 | 5.84 | 1,333,392 |
| 09 may 2024 | 5.93 | 5.93 | 5.76 | 5.87 | 5.87 | 2,647,500 |
| 08 may 2024 | 5.72 | 5.93 | 5.37 | 5.88 | 5.88 | 6,517,700 |
| 07 may 2024 | 5.17 | 5.29 | 5.12 | 5.22 | 5.22 | 2,060,700 |
| 06 may 2024 | 5.07 | 5.29 | 5.03 | 5.20 | 5.20 | 4,355,200 |
| 03 may 2024 | 5.09 | 5.11 | 5.02 | 5.08 | 5.08 | 1,812,600 |
| 02 may 2024 | 4.97 | 5.03 | 4.90 | 5.00 | 5.00 | 2,273,200 |
| 01 may 2024 | 4.94 | 5.06 | 4.91 | 4.95 | 4.95 | 1,550,200 |
| 30 abr 2024 | 4.95 | 4.99 | 4.91 | 4.94 | 4.94 | 2,386,800 |
| 29 abr 2024 | 5.01 | 5.08 | 4.95 | 4.97 | 4.97 | 2,288,400 |
| 26 abr 2024 | 4.96 | 5.02 | 4.92 | 5.01 | 5.01 | 2,475,600 |
| 25 abr 2024 | 4.91 | 4.94 | 4.86 | 4.93 | 4.93 | 2,251,500 |
| 24 abr 2024 | 5.17 | 5.17 | 4.95 | 4.96 | 4.96 | 3,652,800 |
| 23 abr 2024 | 4.98 | 5.22 | 4.97 | 5.17 | 5.17 | 1,841,000 |
| 22 abr 2024 | 4.89 | 4.99 | 4.87 | 4.94 | 4.94 | 1,754,000 |
| 19 abr 2024 | 4.81 | 4.99 | 4.79 | 4.89 | 4.89 | 2,105,300 |
| 18 abr 2024 | 4.85 | 4.91 | 4.80 | 4.85 | 4.85 | 1,791,200 |
| 17 abr 2024 | 4.88 | 4.90 | 4.82 | 4.85 | 4.85 | 1,418,700 |
| 16 abr 2024 | 4.79 | 4.88 | 4.73 | 4.82 | 4.82 | 1,578,000 |
| 15 abr 2024 | 4.80 | 4.87 | 4.77 | 4.80 | 4.80 | 2,009,100 |
| 12 abr 2024 | 4.85 | 4.89 | 4.78 | 4.83 | 4.83 | 1,444,900 |
| 11 abr 2024 | 4.88 | 4.93 | 4.81 | 4.89 | 4.89 | 996,600 |
| 10 abr 2024 | 4.72 | 4.93 | 4.69 | 4.87 | 4.87 | 2,368,800 |
| 09 abr 2024 | 4.90 | 4.92 | 4.82 | 4.86 | 4.86 | 2,375,400 |
| 08 abr 2024 | 4.79 | 4.90 | 4.79 | 4.88 | 4.88 | 1,320,400 |
| 05 abr 2024 | 4.78 | 4.84 | 4.71 | 4.81 | 4.81 | 1,772,200 |
| 04 abr 2024 | 4.95 | 5.05 | 4.73 | 4.73 | 4.73 | 2,434,600 |
| 03 abr 2024 | 4.88 | 4.94 | 4.82 | 4.90 | 4.90 | 1,939,500 |
| 02 abr 2024 | 4.79 | 4.89 | 4.71 | 4.88 | 4.88 | 3,092,800 |
| 01 abr 2024 | 4.88 | 4.91 | 4.80 | 4.89 | 4.89 | 2,069,800 |
| 28 mar 2024 | 4.87 | 4.93 | 4.85 | 4.86 | 4.86 | 2,057,400 |
| 27 mar 2024 | 4.75 | 4.90 | 4.72 | 4.89 | 4.89 | 2,108,500 |
| 26 mar 2024 | 4.71 | 4.78 | 4.66 | 4.72 | 4.72 | 4,442,000 |
| 25 mar 2024 | 4.70 | 4.70 | 4.60 | 4.69 | 4.69 | 2,452,100 |
| 22 mar 2024 | 4.78 | 4.79 | 4.64 | 4.65 | 4.65 | 1,534,800 |
| 21 mar 2024 | 4.80 | 4.89 | 4.75 | 4.78 | 4.78 | 2,675,600 |
| 20 mar 2024 | 4.61 | 4.84 | 4.56 | 4.80 | 4.80 | 2,680,600 |
| 19 mar 2024 | 4.49 | 4.66 | 4.48 | 4.62 | 4.62 | 3,341,300 |
| 18 mar 2024 | 4.29 | 4.52 | 4.27 | 4.50 | 4.50 | 3,748,800 |
| 15 mar 2024 | 4.22 | 4.36 | 4.22 | 4.27 | 4.27 | 3,742,200 |
| 14 mar 2024 | 4.46 | 4.46 | 4.25 | 4.33 | 4.33 | 2,870,600 |
| 13 mar 2024 | 4.45 | 4.54 | 4.45 | 4.46 | 4.46 | 1,788,500 |
| 12 mar 2024 | 4.55 | 4.55 | 4.45 | 4.49 | 4.49 | 2,238,600 |
| 11 mar 2024 | 4.55 | 4.65 | 4.52 | 4.54 | 4.54 | 2,182,400 |
| 08 mar 2024 | 4.53 | 4.65 | 4.51 | 4.60 | 4.60 | 2,164,600 |
| 07 mar 2024 | 4.56 | 4.56 | 4.43 | 4.48 | 4.48 | 2,553,800 |
| 06 mar 2024 | 4.61 | 4.64 | 4.49 | 4.51 | 4.51 | 2,381,300 |
| 05 mar 2024 | 4.53 | 4.63 | 4.49 | 4.55 | 4.55 | 2,808,400 |
| 04 mar 2024 | 4.85 | 4.86 | 4.59 | 4.64 | 4.64 | 3,843,400 |
| 01 mar 2024 | 4.91 | 5.00 | 4.82 | 4.94 | 4.94 | 3,034,200 |
| 29 feb 2024 | 4.57 | 4.94 | 4.56 | 4.86 | 4.86 | 4,220,400 |
| 28 feb 2024 | 4.60 | 4.94 | 4.40 | 4.47 | 4.47 | 9,370,600 |
| 27 feb 2024 | 5.52 | 5.59 | 5.51 | 5.56 | 5.56 | 2,436,600 |
| 26 feb 2024 | 5.45 | 5.52 | 5.43 | 5.50 | 5.50 | 2,005,100 |
| 23 feb 2024 | 5.37 | 5.54 | 5.33 | 5.49 | 5.49 | 2,126,500 |
| 22 feb 2024 | 5.36 | 5.48 | 5.30 | 5.33 | 5.33 | 2,389,400 |
| 21 feb 2024 | 5.35 | 5.42 | 5.27 | 5.33 | 5.33 | 4,047,400 |
| 20 feb 2024 | 5.31 | 5.42 | 5.30 | 5.40 | 5.40 | 1,888,400 |
| 16 feb 2024 | 5.43 | 5.52 | 5.36 | 5.41 | 5.41 | 1,866,800 |
| 15 feb 2024 | 5.41 | 5.51 | 5.30 | 5.45 | 5.45 | 2,706,500 |
| 14 feb 2024 | 5.14 | 5.41 | 5.12 | 5.39 | 5.39 | 3,114,900 |
| 13 feb 2024 | 5.06 | 5.18 | 4.93 | 5.07 | 5.07 | 3,005,900 |
| 12 feb 2024 | 5.05 | 5.27 | 5.05 | 5.15 | 5.15 | 2,905,400 |
| 09 feb 2024 | 4.99 | 5.04 | 4.94 | 5.03 | 5.03 | 1,834,000 |
| 08 feb 2024 | 4.82 | 5.00 | 4.82 | 4.97 | 4.97 | 2,169,500 |
| 07 feb 2024 | 4.90 | 4.91 | 4.81 | 4.85 | 4.85 | 1,704,900 |
| 06 feb 2024 | 4.79 | 4.90 | 4.78 | 4.89 | 4.89 | 1,341,000 |
| 05 feb 2024 | 4.79 | 4.86 | 4.72 | 4.82 | 4.82 | 1,399,200 |
| 02 feb 2024 | 4.73 | 4.90 | 4.67 | 4.87 | 4.87 | 1,508,900 |
| 01 feb 2024 | 4.69 | 4.77 | 4.63 | 4.76 | 4.76 | 1,428,000 |
| 31 ene 2024 | 4.75 | 4.84 | 4.66 | 4.68 | 4.68 | 2,590,200 |
| 30 ene 2024 | 4.90 | 4.90 | 4.72 | 4.77 | 4.77 | 3,013,200 |
| 29 ene 2024 | 4.74 | 4.91 | 4.71 | 4.91 | 4.91 | 2,669,400 |
| 26 ene 2024 | 4.81 | 4.86 | 4.74 | 4.74 | 4.74 | 2,675,500 |
| 25 ene 2024 | 4.81 | 4.90 | 4.74 | 4.78 | 4.78 | 2,321,200 |
| 24 ene 2024 | 4.92 | 4.97 | 4.76 | 4.79 | 4.79 | 1,441,600 |
| 23 ene 2024 | 4.90 | 5.00 | 4.82 | 4.86 | 4.86 | 3,497,300 |
| 22 ene 2024 | 4.81 | 4.93 | 4.81 | 4.85 | 4.85 | 3,181,400 |
| 19 ene 2024 | 4.77 | 4.81 | 4.72 | 4.80 | 4.80 | 3,559,500 |
| 18 ene 2024 | 4.79 | 4.82 | 4.66 | 4.78 | 4.78 | 5,441,200 |
| 17 ene 2024 | 4.85 | 4.85 | 4.67 | 4.74 | 4.74 | 2,174,500 |
| 16 ene 2024 | 4.80 | 4.90 | 4.72 | 4.84 | 4.84 | 3,341,900 |
| 12 ene 2024 | 4.94 | 5.02 | 4.81 | 4.82 | 4.82 | 1,630,900 |
| 11 ene 2024 | 4.87 | 4.97 | 4.86 | 4.92 | 4.92 | 2,353,800 |
| 10 ene 2024 | 5.01 | 5.03 | 4.86 | 4.87 | 4.87 | 2,032,000 |
| 09 ene 2024 | 4.99 | 5.05 | 4.94 | 5.04 | 5.04 | 1,838,900 |
| 08 ene 2024 | 4.95 | 5.08 | 4.95 | 5.06 | 5.06 | 2,192,600 |
| 05 ene 2024 | 4.92 | 5.06 | 4.91 | 4.96 | 4.96 | 2,600,400 |
| 04 ene 2024 | 4.99 | 5.05 | 4.94 | 4.95 | 4.95 | 1,788,700 |
| 03 ene 2024 | 5.00 | 5.07 | 4.92 | 4.97 | 4.97 | 2,264,000 |
| 02 ene 2024 | 5.19 | 5.24 | 5.02 | 5.03 | 5.03 | 2,639,500 |
| 29 dic 2023 | 5.30 | 5.37 | 5.21 | 5.21 | 5.21 | 1,261,500 |
| 28 dic 2023 | 5.26 | 5.31 | 5.20 | 5.27 | 5.27 | 1,317,300 |
| 27 dic 2023 | 5.20 | 5.25 | 5.20 | 5.23 | 5.23 | 1,437,100 |
| 26 dic 2023 | 5.15 | 5.22 | 5.13 | 5.16 | 5.16 | 1,533,800 |
| 22 dic 2023 | 5.08 | 5.16 | 5.08 | 5.12 | 5.12 | 1,816,700 |
| 21 dic 2023 | 4.97 | 5.11 | 4.93 | 5.09 | 5.09 | 2,389,900 |
| 20 dic 2023 | 4.94 | 5.10 | 4.91 | 4.91 | 4.91 | 3,487,600 |
| 19 dic 2023 | 4.89 | 4.97 | 4.89 | 4.92 | 4.92 | 2,832,700 |
| 18 dic 2023 | 4.87 | 4.99 | 4.82 | 4.88 | 4.88 | 2,915,300 |
| *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.