Paramount Global B

PARA
🏛️ usa →
19.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 16.51 16.91 16.42 16.88 9.7M
2022-12-29 16.35 16.96 16.28 16.77 10.4M
2022-12-28 16.36 16.62 16.08 16.11 8.8M
2022-12-27 16.46 16.72 16.07 16.52 8.2M
2022-12-23 16.61 16.98 16.43 16.66 9.7M
2022-12-22 16.68 16.98 16.29 16.94 8.4M
2022-12-21 17.06 17.34 16.81 16.88 9.8M
2022-12-20 16.84 17.13 16.48 16.88 15.5M
2022-12-19 17.25 17.31 16.75 16.92 11.3M
2022-12-16 17.64 17.74 16.99 17.31 23.8M
2022-12-15 18.99 19.12 17.63 17.66 17.2M
2022-12-14 19.23 19.90 19.09 19.36 8.3M
2022-12-13 20.36 20.92 19.39 19.67 16.7M
2022-12-12 18.89 20.04 18.70 19.67 14.8M
2022-12-09 18.18 19.31 18.02 19.02 13.0M
2022-12-08 18.08 18.35 17.80 18.10 11.5M
2022-12-07 18.00 18.33 17.49 18.01 10.5M
2022-12-06 19.46 19.76 17.60 18.15 21.1M
2022-12-05 20.35 20.37 19.33 19.51 11.3M
2022-12-02 19.97 20.49 19.72 20.38 7.5M
2022-12-01 20.01 20.45 19.65 20.17 10.1M
2022-11-30 19.75 20.12 19.18 20.08 11.8M
2022-11-29 19.38 19.87 19.28 19.75 8.1M
2022-11-28 19.68 19.83 19.10 19.24 7.8M
2022-11-25 19.60 20.05 19.54 19.91 4.9M
2022-11-23 19.11 19.81 19.11 19.66 8.5M
2022-11-22 18.58 19.19 18.42 19.14 11.6M
2022-11-21 18.66 18.85 18.23 18.52 8.6M
2022-11-18 18.77 19.01 18.47 18.66 10.4M
2022-11-17 17.80 18.45 17.26 18.41 13.0M
2022-11-16 19.29 19.29 17.85 18.14 19.4M
2022-11-15 19.81 20.50 19.17 19.44 30.4M
2022-11-14 18.57 19.11 18.45 18.49 14.7M
2022-11-11 16.65 19.30 16.45 18.81 29.9M
2022-11-10 16.28 17.16 16.00 16.57 18.0M
2022-11-09 16.18 16.29 15.51 15.53 14.5M
2022-11-08 16.40 17.30 16.30 16.58 14.9M
2022-11-07 15.77 16.40 15.54 16.37 14.2M
2022-11-04 16.48 16.54 15.29 15.57 16.5M
2022-11-03 16.80 16.82 15.72 16.21 20.8M
2022-11-02 16.98 17.89 16.76 16.79 34.6M
2022-11-01 18.69 19.60 18.69 19.17 14.5M
2022-10-31 18.44 18.70 17.91 18.32 16.4M
2022-10-28 18.52 19.05 18.39 19.02 8.9M
2022-10-27 19.28 19.39 18.36 18.40 12.7M
2022-10-26 19.61 20.08 19.30 19.34 8.2M
2022-10-25 19.13 19.73 19.13 19.67 6.7M
2022-10-24 19.20 19.36 18.80 19.09 7.0M
2022-10-21 19.08 19.38 18.80 19.22 9.7M
2022-10-20 19.03 19.58 18.98 19.11 5.9M
2022-10-19 19.87 20.09 19.01 19.08 7.3M
2022-10-18 19.74 19.85 19.41 19.59 7.7M
2022-10-17 19.16 19.63 18.95 19.29 9.2M
2022-10-14 19.38 19.44 18.73 18.77 5.6M
2022-10-13 18.30 19.26 17.98 19.15 10.0M
2022-10-12 18.12 18.66 17.93 18.54 6.8M
2022-10-11 18.40 18.69 18.00 18.24 8.8M
2022-10-10 18.75 18.92 18.40 18.56 6.2M
2022-10-07 18.90 19.13 18.49 18.65 9.2M
2022-10-06 19.55 19.70 18.90 19.13 10.7M
2022-10-05 19.67 19.71 18.91 19.57 11.6M
2022-10-04 19.64 20.08 19.41 20.07 10.6M
2022-10-03 19.37 19.77 18.92 19.62 8.4M
2022-09-30 18.96 19.74 18.95 19.04 9.1M
2022-09-29 19.57 19.69 18.80 18.95 12.0M
2022-09-28 19.36 19.97 19.26 19.83 7.8M
2022-09-27 20.02 20.36 19.27 19.40 9.8M
2022-09-26 20.04 20.45 19.64 19.66 12.9M
2022-09-23 20.26 20.50 19.87 20.17 14.6M
2022-09-22 21.51 21.69 20.85 20.87 9.4M
2022-09-21 22.66 22.70 21.39 21.40 8.8M
2022-09-20 22.86 23.01 22.44 22.61 7.8M
2022-09-19 22.75 23.14 22.54 23.10 6.7M
2022-09-16 22.94 23.27 22.42 22.73 31.6M
2022-09-15 21.85 23.40 21.85 23.05 14.7M
2022-09-14 22.36 22.37 21.32 21.92 14.9M
2022-09-13 23.39 23.57 22.45 22.53 13.4M
2022-09-12 23.93 24.33 23.88 24.26 8.0M
2022-09-09 22.94 23.68 22.78 23.66 9.2M
2022-09-08 22.70 22.90 22.34 22.71 10.1M
2022-09-07 22.66 23.19 22.61 22.96 10.0M
2022-09-06 23.14 23.20 22.18 22.90 16.4M
2022-09-02 23.74 23.79 22.94 23.12 10.1M
2022-09-01 23.30 23.49 22.93 23.46 9.0M
2022-08-31 24.14 24.25 23.37 23.39 10.0M
2022-08-30 24.53 24.63 23.16 24.06 12.2M
2022-08-29 24.71 24.95 24.32 24.34 6.3M
2022-08-26 25.88 26.14 24.90 24.90 12.4M
2022-08-25 25.07 25.95 25.06 25.94 5.8M
2022-08-24 24.50 25.28 24.41 25.01 6.3M
2022-08-23 24.63 24.89 24.41 24.50 8.4M
2022-08-22 25.53 25.55 24.52 24.56 13.1M
2022-08-19 25.67 26.19 25.49 25.90 8.2M
2022-08-18 26.46 26.56 25.63 25.97 7.1M
2022-08-17 26.90 27.00 26.24 26.30 7.2M
2022-08-16 26.67 27.49 26.37 27.20 11.3M
2022-08-15 25.97 27.38 25.85 26.56 12.4M
2022-08-12 26.17 26.25 25.50 26.19 5.8M
2022-08-11 25.45 26.71 25.41 25.80 9.0M
2022-08-10 25.31 25.59 24.98 25.09 6.8M
2022-08-09 25.24 25.74 24.51 24.69 11.4M
2022-08-08 24.49 25.88 24.49 25.21 11.4M
2022-08-05 24.11 24.35 23.55 24.26 14.6M
2022-08-04 23.90 25.89 23.61 25.31 14.8M
2022-08-03 24.69 25.41 24.48 25.04 10.9M
2022-08-02 23.96 25.14 23.87 24.47 6.5M
2022-08-01 23.59 24.21 23.15 24.15 7.0M
2022-07-29 24.11 24.11 23.36 23.65 15.5M
2022-07-28 24.26 24.50 23.59 24.35 9.4M
2022-07-27 24.31 24.68 24.11 24.53 6.5M
2022-07-26 24.20 24.60 23.86 24.14 9.7M
2022-07-25 25.46 25.83 25.20 25.34 6.3M
2022-07-22 25.47 25.91 24.91 25.27 8.0M
2022-07-21 25.70 26.06 25.43 26.02 6.4M
2022-07-20 25.33 26.14 25.23 26.01 10.0M
2022-07-19 24.99 25.53 24.53 25.05 9.7M
2022-07-18 24.68 25.18 23.68 24.52 11.6M
2022-07-15 24.51 25.02 24.29 25.00 6.6M
2022-07-14 24.57 24.57 23.87 24.12 6.3M
2022-07-13 24.69 25.16 24.26 25.02 4.8M
2022-07-12 24.01 25.40 24.01 25.09 7.6M
2022-07-11 25.08 25.31 24.11 24.17 10.0M
2022-07-08 25.82 26.00 25.31 25.56 10.0M
2022-07-07 25.32 26.05 25.32 25.90 5.7M
2022-07-06 25.14 25.41 24.57 25.06 5.9M
2022-07-05 24.42 25.20 23.84 25.19 8.0M
2022-07-01 24.78 25.35 24.59 25.21 6.4M
2022-06-30 24.70 25.15 24.29 24.68 6.9M
2022-06-29 25.58 25.63 24.62 25.08 5.2M
2022-06-28 26.03 26.60 25.52 25.56 4.5M
2022-06-27 25.96 26.19 25.50 25.98 5.0M
2022-06-24 24.65 25.88 24.61 25.76 8.0M
2022-06-23 24.44 24.57 24.03 24.52 5.3M
2022-06-22 24.28 24.74 24.16 24.44 6.6M
2022-06-21 25.29 25.39 24.46 24.60 10.6M
2022-06-17 24.25 25.00 24.04 24.56 14.3M
2022-06-16 25.20 25.43 23.69 24.25 14.4M
2022-06-15 25.66 26.13 25.23 25.65 9.8M
2022-06-14 25.84 26.08 25.17 25.41 13.7M
2022-06-13 27.50 27.50 25.52 25.81 19.4M
2022-06-10 28.72 28.98 28.01 28.09 10.0M
2022-06-09 30.60 30.65 29.11 29.15 6.9M
2022-06-08 30.40 31.07 30.30 30.74 4.6M
2022-06-07 30.34 30.63 29.90 30.56 5.2M
2022-06-06 30.82 31.07 30.34 30.42 6.3M
2022-06-03 31.21 31.56 30.49 30.80 8.7M
2022-06-02 31.45 31.52 30.39 31.43 19.7M
2022-06-01 34.47 34.50 31.71 32.35 12.9M
2022-05-31 34.06 34.50 33.39 34.33 13.7M
2022-05-27 32.70 33.96 32.46 33.91 9.2M
2022-05-26 32.43 33.03 32.23 32.40 6.4M
2022-05-25 31.95 32.71 31.81 32.35 10.6M
2022-05-24 32.23 32.47 31.06 31.80 7.1M
2022-05-23 32.86 33.59 32.22 33.09 8.9M
2022-05-20 32.49 32.80 31.37 32.64 9.8M
2022-05-19 31.42 32.85 31.39 32.22 10.1M
2022-05-18 31.87 33.39 31.49 31.55 13.6M
2022-05-17 30.84 32.61 30.46 32.32 27.2M
2022-05-16 28.47 28.73 27.76 28.02 7.9M
2022-05-13 27.64 28.42 27.40 28.35 7.8M
2022-05-12 26.53 27.82 26.11 27.12 11.2M
2022-05-11 27.35 27.86 26.63 26.69 7.1M
2022-05-10 27.70 28.14 27.12 27.42 8.9M
2022-05-09 27.24 27.74 26.74 27.44 9.8M
2022-05-06 29.50 29.50 27.59 27.91 11.2M
2022-05-05 29.85 30.67 29.28 29.72 10.6M
2022-05-04 29.77 30.32 28.70 30.18 13.5M
2022-05-03 28.51 30.05 27.58 29.88 18.7M
2022-05-02 29.14 30.73 29.09 30.27 12.1M
2022-04-29 28.99 29.79 28.96 29.12 7.5M
2022-04-28 29.18 29.28 28.08 29.05 6.7M
2022-04-27 29.27 29.64 28.58 28.93 7.9M
2022-04-26 30.72 31.08 29.35 29.37 9.0M
2022-04-25 30.54 31.43 30.35 31.20 7.0M
2022-04-22 32.15 32.46 30.72 31.04 9.1M
2022-04-21 33.61 33.90 31.89 32.31 8.3M
2022-04-20 34.46 34.56 31.83 33.16 20.9M
2022-04-19 35.90 36.51 35.77 36.28 5.8M
2022-04-18 36.36 36.53 35.67 35.97 4.2M
2022-04-14 36.35 36.98 36.02 36.41 4.0M
2022-04-13 35.95 36.43 35.80 36.24 4.5M
2022-04-12 36.11 36.87 35.89 36.06 5.7M
2022-04-11 35.79 37.00 35.78 35.91 5.5M
2022-04-08 35.09 36.05 35.01 35.94 9.0M
2022-04-07 35.65 35.86 34.38 35.31 10.7M
2022-04-06 36.37 36.67 35.39 35.85 10.4M
2022-04-05 37.66 38.04 36.71 36.84 6.8M
2022-04-04 37.39 37.82 36.28 37.72 8.5M
2022-04-01 37.92 38.16 36.81 37.40 7.7M
2022-03-31 37.77 38.19 37.56 37.81 7.3M
2022-03-30 37.89 38.55 37.84 38.10 4.6M
2022-03-29 37.93 38.26 37.58 38.18 6.2M
2022-03-28 38.42 39.21 36.99 37.60 9.0M
2022-03-25 37.76 38.70 37.67 38.48 7.6M
2022-03-24 37.72 37.97 37.34 37.89 5.3M
2022-03-23 37.23 38.46 37.16 37.62 9.0M
2022-03-22 36.60 38.49 36.41 37.43 15.0M
2022-03-21 37.07 37.74 35.84 36.40 9.9M
2022-03-18 36.92 37.26 35.99 37.09 26.7M
2022-03-17 35.86 36.94 35.68 36.87 9.9M
2022-03-16 35.29 36.29 35.25 36.25 10.1M
2022-03-15 35.50 36.16 34.46 35.21 13.1M
2022-03-14 33.02 36.47 32.85 35.77 25.2M
2022-03-11 33.57 33.67 32.49 32.62 6.8M
2022-03-10 33.45 33.94 32.55 33.23 10.4M
2022-03-09 34.92 35.13 33.58 33.74 8.3M
2022-03-08 33.50 35.41 33.40 33.75 12.4M
2022-03-07 33.73 34.17 33.17 33.52 14.7M
2022-03-04 34.94 35.59 33.67 34.07 17.5M
2022-03-03 34.75 35.53 34.45 35.44 16.0M
2022-03-02 32.54 35.74 32.50 35.24 30.6M
2022-03-01 30.60 33.04 30.42 32.26 21.5M
2022-02-28 28.82 30.90 28.82 30.61 23.8M
2022-02-25 29.10 29.68 28.38 29.56 9.1M
2022-02-24 27.35 29.07 27.25 29.05 13.7M
2022-02-23 28.07 28.93 27.80 28.40 14.6M
2022-02-22 28.12 29.14 27.75 27.85 13.3M
2022-02-18 29.00 29.64 27.62 28.38 17.0M
2022-02-17 29.51 30.45 29.10 29.35 12.1M