Paramount Global Class A (PARAA)

PARAA
🏛️ États-Unis →
16.91
Dernière Mise à Jour: 2025-08-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 19.34 19.64 19.20 19.61 0.1M
2022-12-29 19.01 19.76 18.98 19.57 0.1M
2022-12-28 19.30 19.32 18.75 18.79 0.1M
2022-12-27 19.37 19.42 18.78 19.27 0.1M
2022-12-23 19.64 19.75 19.16 19.41 0.1M
2022-12-22 19.55 19.78 18.97 19.78 0.1M
2022-12-21 20.00 20.15 19.70 19.81 0.1M
2022-12-20 19.71 19.90 19.21 19.71 0.1M
2022-12-19 20.00 20.00 19.43 19.79 0.1M
2022-12-16 20.00 20.05 19.42 20.01 0.2M
2022-12-15 21.55 21.64 20.03 20.09 0.1M
2022-12-14 22.15 22.49 21.67 21.96 0.1M
2022-12-13 23.00 23.50 22.07 22.22 0.2M
2022-12-12 21.69 22.59 21.41 22.21 0.1M
2022-12-09 20.40 21.71 20.30 21.69 0.2M
2022-12-08 20.60 20.67 20.20 20.45 0.1M
2022-12-07 20.31 20.81 19.93 20.34 0.1M
2022-12-06 21.95 22.23 20.07 20.57 0.1M
2022-12-05 22.93 22.96 21.86 22.00 0.1M
2022-12-02 22.35 23.18 22.35 23.10 0.0M
2022-12-01 23.00 23.24 22.53 22.85 0.1M
2022-11-30 22.67 22.89 21.89 22.88 0.1M
2022-11-29 22.13 22.57 22.03 22.50 0.1M
2022-11-28 22.44 22.55 21.84 21.90 0.0M
2022-11-25 22.36 22.77 22.26 22.71 0.0M
2022-11-23 21.80 22.56 21.80 22.46 0.1M
2022-11-22 21.45 21.87 21.20 21.83 0.1M
2022-11-21 22.01 22.01 21.23 21.28 0.1M
2022-11-18 21.96 22.07 21.55 21.69 0.1M
2022-11-17 20.65 21.46 20.13 21.46 0.0M
2022-11-16 22.46 22.49 20.85 21.07 0.1M
2022-11-15 23.00 23.62 22.12 22.47 0.1M
2022-11-14 21.55 22.06 21.44 21.52 0.1M
2022-11-11 19.55 22.28 19.26 21.83 0.1M
2022-11-10 19.11 20.00 18.69 19.42 0.1M
2022-11-09 18.94 18.97 18.10 18.15 0.1M
2022-11-08 19.05 20.07 18.93 19.33 0.1M
2022-11-07 18.15 18.94 18.11 18.92 0.1M
2022-11-04 19.28 19.28 17.75 18.01 0.1M
2022-11-03 19.27 19.38 18.19 18.73 0.1M
2022-11-02 19.87 20.51 19.40 19.45 0.2M
2022-11-01 21.07 22.49 21.07 22.07 0.1M
2022-10-31 21.61 21.61 20.67 21.08 0.1M
2022-10-28 21.49 21.99 21.35 21.99 0.1M
2022-10-27 22.41 22.41 21.28 21.35 0.1M
2022-10-26 22.50 23.07 22.25 22.28 0.0M
2022-10-25 21.96 22.75 21.96 22.61 0.1M
2022-10-24 22.20 22.34 21.69 22.00 0.1M
2022-10-21 22.04 22.52 21.76 22.16 0.1M
2022-10-20 22.22 22.46 21.89 22.10 0.0M
2022-10-19 22.70 23.02 21.88 22.00 0.1M
2022-10-18 22.45 22.78 22.22 22.55 0.1M
2022-10-17 22.02 22.48 21.78 22.10 0.1M
2022-10-14 22.35 22.37 21.54 21.59 0.1M
2022-10-13 20.95 22.17 20.79 22.14 0.0M
2022-10-12 21.11 21.47 20.66 21.39 0.1M
2022-10-11 21.05 21.46 20.66 21.01 0.1M
2022-10-10 21.52 21.60 21.12 21.23 0.1M
2022-10-07 21.45 21.65 21.13 21.25 0.1M
2022-10-06 22.22 22.37 21.60 21.69 0.0M
2022-10-05 22.40 22.40 21.49 22.13 0.0M
2022-10-04 22.45 22.71 22.00 22.61 0.1M
2022-10-03 21.86 22.38 21.64 22.29 0.0M
2022-09-30 21.58 22.24 21.49 21.54 0.0M
2022-09-29 22.12 22.12 21.33 21.49 0.1M
2022-09-28 21.95 22.51 21.87 22.37 0.0M
2022-09-27 22.50 22.78 21.75 21.82 0.0M
2022-09-26 22.57 22.92 22.11 22.24 0.1M
2022-09-23 22.92 23.23 22.40 22.75 0.1M
2022-09-22 24.10 24.20 23.40 23.40 0.0M
2022-09-21 25.35 25.35 24.04 24.05 0.1M
2022-09-20 25.38 25.64 25.07 25.21 0.0M
2022-09-19 24.82 25.56 24.82 25.56 0.1M
2022-09-16 26.31 26.31 24.84 24.85 0.4M
2022-09-15 25.18 26.55 25.05 26.20 0.1M
2022-09-14 25.32 25.34 24.22 25.09 0.1M
2022-09-13 26.30 26.48 25.42 25.44 0.1M
2022-09-12 26.85 27.38 26.84 27.20 0.1M
2022-09-09 25.70 26.57 25.70 26.57 0.0M
2022-09-08 25.58 25.60 25.18 25.52 0.1M
2022-09-07 25.62 25.93 25.54 25.74 0.0M
2022-09-06 26.18 26.18 24.98 25.68 0.1M
2022-09-02 26.45 26.67 25.84 25.88 0.0M
2022-09-01 26.38 26.50 25.90 26.33 0.0M
2022-08-31 27.38 27.38 26.42 26.42 0.0M
2022-08-30 27.75 27.77 26.35 27.02 0.1M
2022-08-29 27.66 27.94 27.42 27.48 0.0M
2022-08-26 29.06 29.17 27.96 28.02 0.0M
2022-08-25 28.58 29.06 28.53 29.06 0.0M
2022-08-24 27.42 28.44 27.42 28.25 0.0M
2022-08-23 27.56 27.81 27.42 27.55 0.0M
2022-08-22 28.85 28.85 27.48 27.53 0.0M
2022-08-19 28.95 29.24 28.56 29.01 0.0M
2022-08-18 29.50 29.50 28.75 29.00 0.0M
2022-08-17 30.22 30.22 29.48 29.52 0.0M
2022-08-16 30.16 30.83 29.67 30.50 0.1M
2022-08-15 29.30 30.44 29.14 29.75 0.1M
2022-08-12 29.38 29.53 28.92 29.50 0.0M
2022-08-11 28.60 29.91 28.60 29.15 0.0M
2022-08-10 28.31 28.93 28.14 28.25 0.1M
2022-08-09 28.61 29.02 27.87 28.09 0.0M
2022-08-08 27.98 29.07 27.98 28.67 0.0M
2022-08-05 27.84 27.84 26.83 27.51 0.1M
2022-08-04 27.84 29.28 27.15 28.80 0.1M
2022-08-03 28.00 28.82 27.75 28.64 0.1M
2022-08-02 27.36 28.22 27.24 27.63 0.0M
2022-08-01 26.71 27.47 26.43 27.36 0.1M
2022-07-29 27.56 27.56 26.43 27.04 0.1M
2022-07-28 27.72 27.72 26.65 27.63 0.0M
2022-07-27 27.47 27.94 27.28 27.72 0.0M
2022-07-26 27.37 27.70 27.05 27.24 0.0M
2022-07-25 28.60 29.04 28.50 28.59 0.0M
2022-07-22 28.66 28.77 28.22 28.41 0.0M
2022-07-21 28.73 29.29 28.58 29.21 0.0M
2022-07-20 28.26 29.24 28.26 29.07 0.0M
2022-07-19 27.88 28.65 27.63 28.07 0.1M
2022-07-18 27.94 28.26 26.88 27.59 0.1M
2022-07-15 27.67 28.07 27.31 28.05 0.0M
2022-07-14 27.36 27.36 26.81 27.01 0.0M
2022-07-13 27.66 28.12 27.28 27.90 0.0M
2022-07-12 27.01 28.39 27.01 28.03 0.0M
2022-07-11 28.08 28.14 27.01 27.08 0.0M
2022-07-08 28.85 28.89 28.36 28.51 0.0M
2022-07-07 28.07 28.92 28.07 28.92 0.0M
2022-07-06 27.77 27.90 27.27 27.79 0.0M
2022-07-05 27.50 27.84 26.68 27.79 0.0M
2022-07-01 27.48 28.01 27.32 27.84 0.0M
2022-06-30 27.67 27.91 27.13 27.26 0.0M
2022-06-29 28.00 28.00 27.30 27.90 0.1M
2022-06-28 28.83 29.24 28.03 28.10 0.0M
2022-06-27 28.53 28.74 28.19 28.56 0.0M
2022-06-24 27.22 28.42 27.22 28.39 0.2M
2022-06-23 27.00 27.00 26.45 26.90 0.0M
2022-06-22 26.72 27.17 26.69 26.81 0.0M
2022-06-21 27.12 27.85 26.85 26.93 0.1M
2022-06-17 26.65 27.36 26.45 27.03 0.1M
2022-06-16 27.77 27.89 26.34 26.56 0.1M
2022-06-15 28.25 28.79 28.07 28.41 0.1M
2022-06-14 28.15 28.54 27.70 28.00 0.1M
2022-06-13 30.14 30.18 28.06 28.32 0.1M
2022-06-10 31.55 31.66 30.75 30.75 0.0M
2022-06-09 33.00 33.07 31.84 31.85 0.1M
2022-06-08 33.00 33.62 32.88 33.18 0.0M
2022-06-07 32.60 33.11 32.43 33.10 0.0M
2022-06-06 33.67 33.67 32.78 32.89 0.0M
2022-06-03 33.36 33.79 32.95 33.17 0.0M
2022-06-02 34.18 34.18 32.74 33.69 0.1M
2022-06-01 36.92 36.92 34.23 34.76 0.1M
2022-05-31 36.75 36.97 36.00 36.86 0.1M
2022-05-27 35.00 36.45 34.92 36.28 0.0M
2022-05-26 34.81 35.28 34.61 34.92 0.0M
2022-05-25 33.91 34.92 33.91 34.67 0.0M
2022-05-24 35.03 35.03 33.30 34.12 0.0M
2022-05-23 35.28 35.84 34.56 35.56 0.0M
2022-05-20 34.96 35.15 33.76 34.85 0.1M
2022-05-19 33.62 35.10 33.62 34.44 0.0M
2022-05-18 34.61 35.53 33.80 33.94 0.1M
2022-05-17 32.77 34.92 32.57 34.73 0.1M
2022-05-16 30.50 30.71 29.81 30.12 0.1M
2022-05-13 29.76 30.42 29.52 30.37 0.1M
2022-05-12 28.86 30.11 28.50 29.33 0.1M
2022-05-11 29.82 30.29 29.00 29.00 0.0M
2022-05-10 30.00 30.53 29.39 29.74 0.1M
2022-05-09 29.88 30.13 29.24 29.69 0.1M
2022-05-06 32.05 32.05 29.94 30.21 0.1M
2022-05-05 32.36 33.06 31.68 32.03 0.0M
2022-05-04 32.32 32.80 31.27 32.56 0.1M
2022-05-03 32.00 32.62 30.11 32.37 0.1M
2022-05-02 31.68 33.20 31.68 32.97 0.1M
2022-04-29 31.53 32.28 31.53 31.55 0.1M
2022-04-28 31.70 31.91 30.55 31.56 0.1M
2022-04-27 31.90 31.95 30.84 31.36 0.1M
2022-04-26 33.26 33.26 31.74 31.76 0.1M
2022-04-25 33.10 33.69 32.57 33.58 0.1M
2022-04-22 34.48 34.65 33.01 33.25 0.1M
2022-04-21 35.50 36.06 34.15 34.47 0.0M
2022-04-20 37.01 37.01 33.85 35.37 0.1M
2022-04-19 37.76 38.79 37.76 38.55 0.1M
2022-04-18 38.73 38.73 37.91 38.19 0.0M
2022-04-14 39.26 39.59 38.48 38.56 0.1M
2022-04-13 38.66 39.08 38.45 38.84 0.0M
2022-04-12 38.76 39.59 38.56 38.78 0.1M
2022-04-11 39.12 39.76 38.40 38.47 0.1M
2022-04-08 37.08 38.68 37.08 38.65 0.1M
2022-04-07 38.44 38.44 37.17 37.97 0.1M
2022-04-06 39.56 39.63 38.18 38.61 0.0M
2022-04-05 41.07 41.07 39.59 39.62 0.0M
2022-04-04 40.02 40.96 39.16 40.78 0.1M
2022-04-01 40.88 40.88 39.54 40.26 0.1M
2022-03-31 40.75 40.91 40.03 40.41 0.1M
2022-03-30 41.03 41.25 40.77 40.92 0.0M
2022-03-29 40.67 40.89 40.34 40.78 0.0M
2022-03-28 41.49 41.87 39.73 40.25 0.0M
2022-03-25 40.46 41.65 40.40 41.49 0.1M
2022-03-24 40.27 40.70 40.08 40.46 0.1M
2022-03-23 40.20 41.24 39.92 40.42 0.1M
2022-03-22 39.07 41.12 39.07 40.22 0.1M
2022-03-21 39.79 40.28 38.49 39.07 0.1M
2022-03-18 40.36 40.55 39.19 39.26 0.3M
2022-03-17 39.00 40.63 38.75 40.47 0.2M
2022-03-16 38.15 39.33 38.15 39.33 0.1M
2022-03-15 38.56 39.34 37.52 38.10 0.1M
2022-03-14 35.16 39.22 35.13 38.63 0.1M
2022-03-11 36.57 36.68 35.57 35.61 0.1M
2022-03-10 36.44 36.88 35.61 36.31 0.1M
2022-03-09 37.55 38.14 36.63 36.74 0.1M
2022-03-08 36.55 38.54 36.55 36.82 0.1M
2022-03-07 37.65 37.65 36.42 36.65 0.2M
2022-03-04 38.40 38.79 37.06 37.41 0.1M
2022-03-03 37.08 39.28 37.08 38.79 0.2M
2022-03-02 36.14 39.61 36.09 39.06 0.2M
2022-03-01 34.02 36.73 33.87 35.87 0.1M
2022-02-28 32.64 34.55 32.64 34.05 0.2M
2022-02-25 32.65 33.10 31.74 32.98 0.1M
2022-02-24 31.20 32.71 31.18 32.59 0.1M
2022-02-23 31.73 32.86 31.50 32.17 0.1M
2022-02-22 33.06 33.21 31.29 31.36 0.2M
2022-02-18 33.00 33.35 31.70 32.68 0.2M
2022-02-17 32.89 33.98 32.51 33.00 0.1M