Paramount Global A (PARAA)

PARAA
🏛️ Estados Unidos →
16.91
Última Actualización: 2025-08-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 22.24 22.54 22.12 22.30 0.0M
2024-12-30 22.37 22.40 21.95 22.11 0.0M
2024-12-27 22.39 22.56 22.30 22.36 0.0M
2024-12-26 22.26 22.62 22.26 22.44 0.0M
2024-12-24 22.35 22.49 22.24 22.45 0.0M
2024-12-23 22.60 22.60 22.33 22.33 0.0M
2024-12-20 21.76 22.75 21.72 22.64 0.1M
2024-12-19 22.11 22.15 21.76 21.80 0.1M
2024-12-18 22.12 22.48 21.90 21.93 0.1M
2024-12-17 22.40 22.52 22.14 22.14 0.0M
2024-12-16 22.91 22.91 22.44 22.44 0.1M
2024-12-13 23.00 23.00 22.80 23.00 0.0M
2024-12-12 22.74 23.11 22.70 23.02 0.0M
2024-12-11 23.43 23.58 22.60 22.76 0.2M
2024-12-10 23.59 23.65 23.41 23.52 0.0M
2024-12-09 23.58 23.68 23.46 23.46 0.0M
2024-12-06 23.74 23.86 23.45 23.59 0.0M
2024-12-05 22.77 23.96 22.77 23.81 0.1M
2024-12-04 22.64 23.05 22.64 22.98 0.0M
2024-12-03 22.72 22.75 22.22 22.74 0.0M
2024-12-02 22.68 22.87 22.61 22.78 0.0M
2024-11-29 22.88 23.00 22.71 22.76 0.0M
2024-11-27 22.89 23.11 22.87 22.94 0.0M
2024-11-26 22.50 23.03 22.45 22.96 0.0M
2024-11-25 22.88 22.90 22.38 22.40 0.1M
2024-11-22 22.92 23.25 22.31 22.67 0.1M
2024-11-21 22.15 23.77 22.06 23.30 0.1M
2024-11-20 22.17 22.17 21.83 22.06 0.1M
2024-11-19 22.05 22.21 21.95 22.03 0.0M
2024-11-18 22.37 22.38 22.14 22.15 0.0M
2024-11-15 22.60 22.70 22.18 22.34 0.0M
2024-11-14 22.73 22.73 22.55 22.58 0.1M
2024-11-13 22.29 23.02 22.15 22.73 0.1M
2024-11-12 21.95 22.18 21.80 22.15 0.0M
2024-11-11 22.05 22.29 22.03 22.04 0.1M
2024-11-08 22.00 22.07 21.90 22.05 0.0M
2024-11-07 21.90 22.14 21.90 22.04 0.0M
2024-11-06 21.84 22.13 21.70 22.08 0.1M
2024-11-05 21.82 22.00 21.73 21.80 0.0M
2024-11-04 21.79 21.97 21.70 21.97 0.0M
2024-11-01 21.95 22.11 21.75 21.78 0.0M
2024-10-31 21.93 22.29 21.88 21.89 0.1M
2024-10-30 21.84 22.00 21.75 22.00 0.0M
2024-10-29 21.77 21.83 21.73 21.80 0.0M
2024-10-28 21.75 21.90 21.74 21.77 0.0M
2024-10-25 21.85 21.85 21.68 21.75 0.0M
2024-10-24 21.71 21.77 21.71 21.72 0.0M
2024-10-23 21.82 21.86 21.74 21.78 0.0M
2024-10-22 21.75 21.90 21.74 21.84 0.0M
2024-10-21 21.76 21.81 21.76 21.78 0.0M
2024-10-18 21.94 21.97 21.74 21.83 0.0M
2024-10-17 21.91 21.97 21.71 21.93 0.1M
2024-10-16 21.93 22.05 21.90 22.03 0.0M
2024-10-15 21.85 22.01 21.75 22.01 0.0M
2024-10-14 22.08 22.08 21.76 21.85 0.0M
2024-10-11 21.97 22.08 21.83 22.08 0.0M
2024-10-10 21.87 21.97 21.83 21.88 0.0M
2024-10-09 22.03 22.14 21.86 21.97 0.0M
2024-10-08 22.04 22.19 21.99 22.14 0.0M
2024-10-07 21.98 22.19 21.85 22.14 0.0M
2024-10-04 21.93 21.98 21.77 21.95 0.0M
2024-10-03 21.74 21.90 21.66 21.90 0.0M
2024-10-02 21.90 22.22 21.78 21.88 0.1M
2024-10-01 21.85 21.91 21.61 21.90 0.0M
2024-09-30 21.76 21.86 21.69 21.86 0.0M
2024-09-27 21.75 21.94 21.75 21.78 0.1M
2024-09-26 21.66 21.87 21.66 21.79 0.0M
2024-09-25 22.02 22.02 21.73 21.75 0.1M
2024-09-24 21.91 21.91 21.80 21.90 0.1M
2024-09-23 22.16 22.24 21.80 21.90 0.1M
2024-09-20 21.77 22.44 21.77 22.24 0.2M
2024-09-19 22.14 22.14 21.77 21.88 0.1M
2024-09-18 21.84 22.00 21.79 21.94 0.0M
2024-09-17 21.86 21.93 21.72 21.84 0.0M
2024-09-16 21.91 21.97 21.76 21.86 0.0M
2024-09-13 21.70 22.05 21.70 21.96 0.0M
2024-09-12 21.81 21.92 21.64 21.71 0.1M
2024-09-11 21.94 21.94 21.80 21.81 0.0M
2024-09-10 21.90 21.92 21.76 21.82 0.0M
2024-09-09 21.87 22.01 21.87 21.92 0.0M
2024-09-06 22.01 22.01 21.78 21.87 0.0M
2024-09-05 22.01 22.01 21.79 22.00 0.0M
2024-09-04 21.98 22.31 21.85 21.96 0.1M
2024-09-03 22.00 22.33 21.85 22.07 0.1M
2024-08-30 22.20 22.24 21.92 22.17 0.0M
2024-08-29 22.11 22.20 22.11 22.20 0.0M
2024-08-28 22.20 22.29 22.05 22.13 0.1M
2024-08-27 23.00 23.09 22.12 22.13 0.2M
2024-08-26 24.18 24.33 23.87 23.88 0.0M
2024-08-23 24.45 24.50 23.64 24.20 0.1M
2024-08-22 23.45 24.18 23.25 24.08 0.1M
2024-08-21 22.76 23.44 22.59 23.39 0.1M
2024-08-20 23.12 23.24 22.14 22.82 0.1M
2024-08-19 23.41 23.47 23.00 23.28 0.0M
2024-08-16 23.45 23.57 23.09 23.37 0.1M
2024-08-15 23.35 23.68 23.03 23.41 0.1M
2024-08-14 22.56 23.00 22.40 22.87 0.0M
2024-08-13 22.06 22.41 21.79 22.30 0.1M
2024-08-12 23.31 23.31 22.03 22.09 0.1M
2024-08-09 23.16 23.43 22.93 23.14 0.1M
2024-08-08 22.48 23.22 22.43 23.00 0.0M
2024-08-07 22.65 23.14 22.32 22.94 0.1M
2024-08-06 22.21 22.80 22.21 22.54 0.0M
2024-08-05 21.86 22.55 21.85 22.35 0.1M
2024-08-02 22.20 22.82 22.12 22.50 0.1M
2024-08-01 22.71 22.90 22.59 22.76 0.0M
2024-07-31 22.51 23.66 22.47 22.90 0.1M
2024-07-30 22.14 22.77 21.99 22.74 0.1M
2024-07-29 22.23 22.59 22.07 22.10 0.1M
2024-07-26 22.32 22.53 22.28 22.30 0.1M
2024-07-25 22.37 22.71 22.18 22.27 0.1M
2024-07-24 22.26 22.51 22.16 22.30 0.0M
2024-07-23 22.34 22.75 22.15 22.39 0.1M
2024-07-22 22.12 22.72 22.04 22.67 0.1M
2024-07-19 22.00 22.34 21.63 22.21 0.0M
2024-07-18 22.05 22.46 22.00 22.05 0.1M
2024-07-17 21.96 22.18 21.88 22.05 0.0M
2024-07-16 21.70 22.10 21.49 21.93 0.1M
2024-07-15 21.45 21.80 21.34 21.60 0.1M
2024-07-12 21.26 21.52 21.16 21.40 0.1M
2024-07-11 21.29 21.80 21.29 21.43 0.1M
2024-07-10 21.00 21.69 21.00 21.30 0.1M
2024-07-09 21.05 21.70 21.05 21.14 0.1M
2024-07-08 21.82 21.82 20.85 21.02 0.4M
2024-07-05 20.21 20.89 20.06 20.47 0.1M
2024-07-03 20.97 21.21 19.63 20.10 0.1M
2024-07-02 18.07 19.50 18.02 19.32 0.2M
2024-07-01 18.37 18.37 17.68 17.92 0.1M
2024-06-28 17.80 18.42 17.80 18.38 0.2M
2024-06-27 16.93 17.82 16.90 17.82 0.1M
2024-06-26 17.00 17.19 16.87 16.89 0.0M
2024-06-25 17.25 17.46 16.88 17.06 0.1M
2024-06-24 17.00 17.65 17.00 17.52 0.1M
2024-06-21 17.64 17.99 16.59 16.87 0.1M
2024-06-20 17.11 17.70 17.00 17.66 0.1M
2024-06-18 17.36 17.43 16.93 17.02 0.1M
2024-06-17 18.30 18.30 17.36 17.36 0.1M
2024-06-14 18.85 19.04 18.13 18.13 0.1M
2024-06-13 19.42 19.42 18.34 18.95 0.1M
2024-06-12 20.09 20.09 18.96 19.28 0.1M
2024-06-11 20.70 21.35 19.07 19.72 0.1M
2024-06-10 20.99 21.10 20.84 20.95 0.0M
2024-06-07 21.23 21.66 21.23 21.50 0.0M
2024-06-06 20.96 21.68 20.82 21.50 0.1M
2024-06-05 20.86 20.93 20.23 20.82 0.1M
2024-06-04 22.13 22.13 20.91 20.91 0.0M
2024-06-03 22.00 22.40 21.69 22.14 0.1M
2024-05-31 20.64 20.85 20.27 20.67 0.1M
2024-05-30 20.00 21.15 19.67 20.63 0.1M
2024-05-29 20.51 20.57 19.65 19.74 0.0M
2024-05-28 21.11 21.11 20.41 20.60 0.0M
2024-05-24 20.51 21.10 20.51 20.84 0.0M
2024-05-23 21.97 21.97 20.28 20.50 0.1M
2024-05-22 21.51 21.97 21.37 21.97 0.1M
2024-05-21 21.00 21.71 20.87 21.71 0.1M
2024-05-20 21.50 21.50 20.82 20.99 0.0M
2024-05-17 21.63 21.63 20.98 21.35 0.1M
2024-05-16 21.99 22.26 21.64 21.91 0.1M
2024-05-15 21.88 22.04 21.51 21.77 0.1M
2024-05-14 22.11 22.76 21.48 22.02 0.1M
2024-05-13 22.31 22.70 22.04 22.14 0.0M
2024-05-10 23.05 23.23 22.26 22.31 0.1M
2024-05-09 23.40 23.53 22.54 22.92 0.0M
2024-05-08 23.15 23.52 22.58 23.52 0.0M
2024-05-07 23.40 23.64 23.03 23.21 0.1M
2024-05-06 22.50 24.35 22.50 23.39 0.1M
2024-05-03 26.12 26.31 22.34 22.42 0.2M
2024-05-02 21.68 26.34 21.26 26.10 0.3M
2024-05-01 21.29 21.66 21.03 21.46 0.1M
2024-04-30 21.48 21.75 20.65 20.69 0.1M
2024-04-29 22.42 22.69 21.27 21.48 0.1M
2024-04-26 22.61 23.33 22.32 22.37 0.1M
2024-04-25 22.70 22.74 22.33 22.37 0.0M
2024-04-24 23.01 23.04 22.74 22.94 0.0M
2024-04-23 22.45 23.33 22.45 23.12 0.0M
2024-04-22 22.64 22.98 22.28 22.59 0.1M
2024-04-19 21.79 22.93 21.69 22.82 0.1M
2024-04-18 20.60 21.52 20.52 21.06 0.1M
2024-04-17 21.08 21.08 20.59 20.81 0.0M
2024-04-16 21.11 21.15 20.72 20.78 0.1M
2024-04-15 21.90 22.01 21.09 21.15 0.0M
2024-04-12 22.88 22.88 21.70 21.76 0.0M
2024-04-11 22.79 23.25 22.23 23.12 0.0M
2024-04-10 23.24 23.24 22.37 22.86 0.1M
2024-04-09 24.05 24.42 23.41 23.64 0.1M
2024-04-08 23.56 24.14 23.11 23.94 0.1M
2024-04-05 22.80 23.37 22.40 23.33 0.1M
2024-04-04 22.30 23.19 22.07 22.93 0.2M
2024-04-03 21.10 22.52 20.75 22.07 0.2M
2024-04-02 21.04 21.29 20.79 21.09 0.0M
2024-04-01 22.44 22.44 21.10 21.22 0.1M
2024-03-28 22.35 22.42 21.83 21.83 0.0M
2024-03-27 21.35 22.20 21.30 22.20 0.0M
2024-03-26 21.58 22.00 21.22 21.32 0.1M
2024-03-25 21.11 21.60 21.00 21.54 0.0M
2024-03-22 21.99 22.77 20.69 20.79 0.1M
2024-03-21 24.00 24.00 21.90 21.99 0.1M
2024-03-20 22.50 24.02 21.55 23.96 0.1M
2024-03-19 21.29 22.13 20.38 22.03 0.1M
2024-03-18 21.77 21.81 21.37 21.60 0.1M
2024-03-15 22.00 22.39 21.73 22.39 0.2M
2024-03-14 22.68 22.68 21.58 22.00 0.1M
2024-03-13 21.75 22.50 21.75 22.48 0.1M
2024-03-12 21.81 21.91 21.08 21.63 0.0M
2024-03-11 20.15 21.67 20.15 21.56 0.0M
2024-03-08 20.76 20.98 20.56 20.63 0.0M
2024-03-07 19.78 20.76 19.78 20.48 0.0M
2024-03-06 19.84 20.16 19.52 19.89 0.0M
2024-03-05 19.93 20.36 19.53 19.53 0.1M
2024-03-04 20.68 20.68 19.89 20.09 0.1M
2024-03-01 21.40 21.49 20.56 20.72 0.1M
2024-02-29 21.07 22.38 21.03 21.08 0.1M
2024-02-28 21.30 21.90 21.12 21.35 0.1M
2024-02-27 20.84 21.63 20.70 21.57 0.0M
2024-02-26 20.21 20.93 20.21 20.87 0.0M
2024-02-23 20.25 20.52 19.73 20.41 0.0M
2024-02-22 20.70 21.01 20.37 20.44 0.0M
2024-02-21 21.03 21.09 20.71 20.88 0.0M
2024-02-20 21.16 21.61 20.96 21.22 0.1M
2024-02-16 22.52 22.62 21.54 21.73 0.1M
2024-02-15 21.75 22.49 21.25 22.00 0.1M
2024-02-14 22.69 22.69 21.72 22.00 0.0M
2024-02-13 22.25 22.25 21.34 21.91 0.1M
2024-02-12 20.90 22.78 20.90 22.74 0.1M
2024-02-09 20.70 21.25 20.37 20.75 0.1M
2024-02-08 20.43 20.81 20.07 20.53 0.1M
2024-02-07 21.88 22.00 20.28 20.31 0.1M
2024-02-06 21.88 22.28 21.72 21.76 0.1M
2024-02-05 22.86 23.00 21.79 21.79 0.1M
2024-02-02 23.50 23.53 22.83 23.06 0.1M
2024-02-01 23.58 25.12 23.11 23.42 0.4M
2024-01-31 22.50 24.74 21.89 23.33 0.6M
2024-01-30 19.39 19.61 19.17 19.19 0.0M
2024-01-29 19.48 19.60 18.99 19.44 0.0M
2024-01-26 19.74 19.74 19.33 19.41 0.0M
2024-01-25 19.03 20.26 18.95 19.58 0.1M
2024-01-24 19.46 19.46 18.38 18.66 0.1M
2024-01-23 19.53 19.82 19.19 19.28 0.0M
2024-01-22 18.95 19.55 18.95 19.43 0.0M
2024-01-19 18.30 18.77 18.02 18.77 0.0M
2024-01-18 18.07 18.23 17.98 18.22 0.0M
2024-01-17 18.10 18.27 17.93 18.13 0.0M
2024-01-16 18.15 18.45 18.08 18.35 0.0M
2024-01-12 18.43 18.61 18.15 18.16 0.0M
2024-01-11 18.86 18.86 17.83 18.24 0.1M
2024-01-10 19.05 19.45 18.83 18.99 0.1M
2024-01-09 19.56 19.56 19.01 19.01 0.0M
2024-01-08 19.45 19.98 19.42 19.76 0.0M
2024-01-05 19.22 20.00 19.18 19.58 0.0M
2024-01-04 19.04 19.41 18.96 19.28 0.0M
2024-01-03 19.11 19.11 18.50 18.98 0.1M
2024-01-02 19.56 19.56 19.14 19.18 0.1M