| czw, 13 lut 2025, 20:33 CET, NY 14:33, Londyn 19:33, Tokio 4:33, ^SPX +0.80% Dane historyczne: PayPal Holdings Inc (PYPL.US) | | 13 lut, 20:18 76.130 -0.140 (-0.18%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | Dane historyczne | | | | Wiadomości | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Wartości historyczne PYPL.US |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 2418 | 12 lut 2025 | 75.42 | 76.85 | 75.3 | 76.27 | +0.08% | +0.060 | 11,782,529 | 2417 | 11 lut 2025 | 77.815 | 77.85 | 76.04 | 76.21 | -2.59% | -2.030 | 15,769,395 | 2416 | 10 lut 2025 | 78.16 | 78.92 | 77.61 | 78.24 | +1.20% | +0.930 | 11,815,591 | 2415 | 7 lut 2025 | 79 | 79.49 | 77.23 | 77.31 | -1.60% | -1.260 | 13,597,269 | 2414 | 6 lut 2025 | 79.68 | 79.74 | 78.11 | 78.57 | -0.80% | -0.630 | 14,440,462 | 2413 | 5 lut 2025 | 78.21 | 79.5 | 77.67 | 79.2 | +1.90% | +1.475 | 23,646,046 | 2412 | 4 lut 2025 | 82.26 | 82.69 | 77.38 | 77.725 | -13.17% | -11.785 | 58,801,889 | 2411 | 3 lut 2025 | 86.5 | 89.71 | 86 | 89.51 | +1.05% | +0.930 | 11,215,041 | 2410 | 31 sty 2025 | 89.57 | 90.4 | 88.54 | 88.58 | -1.11% | -0.990 | 8,338,934 | 2409 | 30 sty 2025 | 89.51 | 90.925 | 88.84 | 89.57 | +0.91% | +0.810 | 7,708,468 | 2408 | 29 sty 2025 | 88.17 | 89.415 | 88.17 | 88.76 | +0.65% | +0.570 | 5,234,468 | 2407 | 28 sty 2025 | 89.76 | 89.83 | 86.88 | 88.19 | -2.27% | -2.050 | 8,665,994 | 2406 | 27 sty 2025 | 87.545 | 90.29 | 87.39 | 90.24 | +1.27% | +1.130 | 6,923,826 | 2405 | 24 sty 2025 | 89.59 | 90.024 | 88.84 | 89.11 | -0.69% | -0.620 | 6,004,674 | 2404 | 23 sty 2025 | 89.76 | 89.78 | 88.24 | 89.73 | -0.13% | -0.120 | 7,540,610 | 2403 | 22 sty 2025 | 90 | 90.37 | 89.1398 | 89.85 | +0.09% | +0.080 | 7,345,739 | 2402 | 21 sty 2025 | 92.21 | 92.21 | 89.39 | 89.77 | -2.22% | -2.040 | 12,629,343 | 2401 | 17 sty 2025 | 90.76 | 93.245 | 90.005 | 91.81 | +3.25% | +2.890 | 16,499,703 | 2400 | 16 sty 2025 | 89.96 | 90.373 | 88.85 | 88.92 | -0.80% | -0.720 | 5,816,351 | 2399 | 15 sty 2025 | 88.72 | 90.19 | 88.47 | 89.64 | +2.82% | +2.460 | 10,024,081 | 2398 | 14 sty 2025 | 85.29 | 87.4 | 84.75 | 87.18 | +3.80% | +3.190 | 8,958,442 | 2397 | 13 sty 2025 | 82.19 | 84.12 | 81.79 | 83.99 | +0.76% | +0.630 | 7,402,380 | 2396 | 10 sty 2025 | 86.79 | 87.09 | 82.24 | 83.36 | -5.21% | -4.580 | 11,341,216 | 2395 | 8 sty 2025 | 88.06 | 88.23 | 86.79 | 87.94 | -0.03% | -0.030 | 7,400,030 | 2394 | 7 sty 2025 | 89.53 | 89.97 | 87.6 | 87.97 | -1.74% | -1.560 | 6,080,796 | 2393 | 6 sty 2025 | 88.02 | 90.09 | 87.72 | 89.53 | +2.20% | +1.930 | 7,869,184 | 2392 | 3 sty 2025 | 86.73 | 87.7 | 86.31 | 87.6 | +1.65% | +1.420 | 6,136,427 | 2391 | 2 sty 2025 | 85.835 | 86.94 | 84.82 | 86.18 | +0.97% | +0.830 | 6,227,776 | 2390 | 31 gru 2024 | 85.735 | 85.9 | 85.05 | 85.35 | -0.09% | -0.080 | 4,533,202 | 2389 | 30 gru 2024 | 85.69 | 86.0675 | 84.66 | 85.43 | -1.65% | -1.430 | 5,855,039 | 2388 | 27 gru 2024 | 87.36 | 87.655 | 86.2027 | 86.86 | -1.45% | -1.280 | 5,124,993 | 2387 | 26 gru 2024 | 87.6 | 88.73 | 87.26 | 88.14 | -0.12% | -0.110 | 4,802,170 | 2386 | 24 gru 2024 | 86.9 | 88.33 | 86.59 | 88.25 | +1.55% | +1.350 | 3,276,344 | 2385 | 23 gru 2024 | 86.47 | 87.24 | 85.97 | 86.9 | -0.26% | -0.230 | 5,633,131 | 2384 | 20 gru 2024 | 84.91 | 88.23 | 84.5 | 87.13 | +0.40% | +0.350 | 22,052,710 | 2383 | 19 gru 2024 | 86.28 | 88.42 | 86.16 | 86.78 | +1.56% | +1.330 | 9,522,428 | 2382 | 18 gru 2024 | 90.695 | 91.09 | 85.1764 | 85.45 | -5.95% | -5.410 | 12,583,697 | 2381 | 17 gru 2024 | 90.9 | 92 | 90.23 | 90.86 | -0.48% | -0.440 | 8,395,584 | 2380 | 16 gru 2024 | 90.79 | 91.46 | 89.52 | 91.3 | +0.31% | +0.280 | 7,402,470 | 2379 | 13 gru 2024 | 90.42 | 91.185 | 89.82 | 91.02 | +1.81% | +1.620 | 8,358,050 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych PYPL.US W polu podawania nazwy tikera wpisz "d:pypl.us", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|