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
2023-12-29 15.00 15.15 14.75 14.79 12.2M
2023-12-28 14.98 15.38 14.90 15.15 21.7M
2023-12-27 14.98 15.00 14.72 14.99 9.1M
2023-12-26 15.00 15.15 14.89 15.02 12.6M
2023-12-22 15.11 15.30 14.95 15.00 17.8M
2023-12-21 15.21 15.50 14.79 15.07 30.0M
2023-12-20 16.01 16.28 15.17 15.50 36.8M
2023-12-19 15.55 15.93 15.40 15.82 14.7M
2023-12-18 16.07 16.30 15.45 15.51 14.1M
2023-12-15 16.59 16.63 15.98 16.27 24.3M
2023-12-14 16.16 16.83 16.16 16.71 20.1M
2023-12-13 15.06 15.88 14.67 15.73 26.2M
2023-12-12 16.22 16.28 15.23 15.27 19.4M
2023-12-11 17.39 17.50 16.12 16.24 26.9M
2023-12-08 15.75 17.26 15.72 16.85 49.8M
2023-12-07 15.25 15.34 14.96 15.03 9.9M
2023-12-06 15.56 15.76 15.19 15.22 9.7M
2023-12-05 15.81 15.87 15.36 15.51 12.4M
2023-12-04 15.74 16.01 15.49 15.95 13.2M
2023-12-01 14.80 15.81 14.42 15.78 31.0M
2023-11-30 14.45 14.49 14.23 14.37 13.2M
2023-11-29 14.07 14.45 13.99 14.41 10.7M
2023-11-28 14.15 14.21 13.80 13.91 12.0M
2023-11-27 14.04 14.21 13.86 14.15 7.1M
2023-11-24 14.20 14.30 14.11 14.21 3.3M
2023-11-22 14.20 14.24 14.05 14.16 22.7M
2023-11-21 13.75 14.12 13.63 14.06 16.5M
2023-11-20 13.43 14.26 13.24 13.93 21.7M
2023-11-17 12.90 13.29 12.80 13.19 9.4M
2023-11-16 13.15 13.30 12.44 12.76 12.1M
2023-11-15 12.55 13.24 12.55 13.17 11.6M
2023-11-14 12.55 13.23 12.46 12.52 16.1M
2023-11-13 12.04 12.25 11.91 12.00 8.2M
2023-11-10 12.18 12.23 11.88 12.10 9.6M
2023-11-09 12.17 12.37 11.81 12.13 18.2M
2023-11-08 12.23 12.29 11.56 11.82 24.1M
2023-11-07 12.62 12.95 12.50 12.84 12.6M
2023-11-06 13.09 13.42 12.44 12.69 22.3M
2023-11-03 12.95 13.81 12.85 13.76 31.9M
2023-11-02 11.07 11.94 11.04 11.92 23.9M
2023-11-01 10.72 10.81 10.51 10.80 16.7M
2023-10-31 11.06 11.13 10.82 10.88 15.2M
2023-10-30 10.76 11.11 10.74 11.00 13.3M
2023-10-27 10.90 11.00 10.64 10.70 11.1M
2023-10-26 10.95 11.06 10.63 10.90 12.0M
2023-10-25 11.09 11.27 10.89 10.94 12.9M
2023-10-24 11.27 11.53 11.10 11.15 13.7M
2023-10-23 11.39 11.50 11.07 11.19 13.5M
2023-10-20 11.70 11.91 11.48 11.50 9.7M
2023-10-19 12.28 12.30 11.76 11.78 11.9M
2023-10-18 12.34 12.40 12.16 12.19 6.2M
2023-10-17 12.13 12.61 12.13 12.46 8.0M
2023-10-16 11.96 12.33 11.79 12.26 9.5M
2023-10-13 11.73 12.01 11.71 11.90 9.0M
2023-10-12 12.10 12.13 11.60 11.73 9.0M
2023-10-11 12.45 12.62 12.05 12.14 7.2M
2023-10-10 11.91 12.49 11.91 12.43 8.9M
2023-10-09 11.61 11.98 11.39 11.96 10.0M
2023-10-06 11.56 11.99 11.39 11.82 11.8M
2023-10-05 11.77 11.89 11.48 11.67 12.9M
2023-10-04 12.10 12.11 11.69 11.83 12.8M
2023-10-03 12.44 12.65 11.98 11.99 17.2M
2023-10-02 12.79 12.89 12.43 12.59 7.3M
2023-09-29 12.88 13.12 12.77 12.90 8.6M
2023-09-28 12.75 12.95 12.66 12.82 6.7M
2023-09-27 12.53 12.91 12.48 12.78 9.3M
2023-09-26 12.47 12.77 12.43 12.46 9.9M
2023-09-25 12.73 12.73 12.21 12.66 16.0M
2023-09-22 13.39 13.62 12.56 12.64 21.0M
2023-09-21 13.33 13.66 13.28 13.30 9.3M
2023-09-20 13.70 13.71 13.22 13.24 7.2M
2023-09-19 13.56 13.72 13.51 13.60 6.2M
2023-09-18 13.99 14.03 13.47 13.60 9.0M
2023-09-15 13.79 14.57 13.73 14.06 18.4M
2023-09-14 13.56 13.89 13.53 13.79 10.0M
2023-09-13 13.64 13.75 13.23 13.37 10.5M
2023-09-12 13.62 13.80 13.36 13.51 10.5M
2023-09-11 13.75 14.46 13.43 13.55 19.2M
2023-09-08 13.02 13.72 13.02 13.66 13.8M
2023-09-07 13.26 13.29 12.84 13.02 20.7M
2023-09-06 13.53 13.58 13.30 13.40 15.5M
2023-09-05 13.60 14.05 13.48 13.65 12.6M
2023-09-01 14.70 14.73 13.62 13.65 32.7M
2023-08-31 15.13 15.33 15.05 15.09 6.7M
2023-08-30 15.08 15.29 14.84 15.10 6.4M
2023-08-29 14.81 14.98 14.67 14.96 6.6M
2023-08-28 14.56 14.82 14.51 14.74 7.0M
2023-08-25 14.74 14.90 14.42 14.44 7.7M
2023-08-24 14.89 15.05 14.63 14.73 5.9M
2023-08-23 14.51 15.02 14.41 15.00 7.5M
2023-08-22 14.64 14.76 14.49 14.54 6.5M
2023-08-21 14.78 14.81 14.50 14.64 7.2M
2023-08-18 14.48 14.83 14.43 14.81 8.8M
2023-08-17 14.82 15.02 14.53 14.55 13.2M
2023-08-16 15.28 15.39 14.91 14.99 7.1M
2023-08-15 14.76 15.48 14.62 15.37 10.2M
2023-08-14 15.04 15.18 14.61 14.93 15.0M
2023-08-11 15.33 15.43 15.13 15.27 9.8M
2023-08-10 15.70 15.98 15.41 15.47 10.6M
2023-08-09 16.30 16.45 15.59 15.62 10.9M
2023-08-08 16.36 16.52 15.37 16.35 22.0M
2023-08-07 15.72 16.25 15.70 16.09 20.9M
2023-08-04 15.20 15.90 15.17 15.63 11.8M
2023-08-03 15.43 15.45 14.85 15.09 13.0M
2023-08-02 15.85 16.04 15.53 15.55 9.2M
2023-08-01 16.05 16.15 15.80 16.06 9.0M
2023-07-31 15.48 16.24 15.42 16.03 12.2M
2023-07-28 15.35 15.48 15.21 15.33 7.6M
2023-07-27 15.65 15.68 14.98 15.04 10.5M
2023-07-26 15.15 15.49 15.14 15.49 7.2M
2023-07-25 15.50 15.58 15.10 15.10 9.5M
2023-07-24 15.57 15.75 15.37 15.48 8.9M
2023-07-21 15.94 16.00 15.40 15.52 12.1M
2023-07-20 15.84 16.11 15.69 15.90 7.5M
2023-07-19 15.56 16.50 15.56 16.04 12.9M
2023-07-18 15.33 15.95 15.21 15.52 12.7M
2023-07-17 15.70 15.72 15.19 15.36 18.7M
2023-07-14 16.72 16.77 15.86 15.96 16.3M
2023-07-13 16.62 16.95 16.36 16.82 12.0M
2023-07-12 17.08 17.19 16.51 16.54 13.6M
2023-07-11 16.32 17.02 16.28 16.83 9.4M
2023-07-10 16.25 16.65 16.14 16.24 11.4M
2023-07-07 16.02 16.70 15.80 16.29 13.0M
2023-07-06 15.86 16.51 15.81 16.47 9.9M
2023-07-05 16.00 16.37 15.64 16.15 9.9M
2023-07-03 15.91 16.34 15.89 16.32 5.4M
2023-06-30 16.11 16.19 15.89 15.91 8.4M
2023-06-29 15.67 16.19 15.62 15.99 9.2M
2023-06-28 15.70 15.75 15.51 15.74 7.3M
2023-06-27 15.57 16.05 15.33 15.88 11.2M
2023-06-26 15.41 15.73 15.29 15.57 9.2M
2023-06-23 15.35 15.67 15.33 15.36 8.5M
2023-06-22 15.73 15.75 15.36 15.55 10.1M
2023-06-21 15.55 16.35 15.50 15.74 20.7M
2023-06-20 16.11 16.20 15.65 15.67 11.6M
2023-06-16 16.64 16.64 16.14 16.28 13.0M
2023-06-15 16.44 16.82 16.20 16.53 10.1M
2023-06-14 16.64 17.14 16.39 16.60 10.4M
2023-06-13 16.61 16.89 16.56 16.62 9.2M
2023-06-12 16.28 16.90 16.21 16.51 11.4M
2023-06-09 16.52 16.61 15.92 16.10 13.7M
2023-06-08 16.40 16.82 16.00 16.58 14.2M
2023-06-07 15.83 17.19 15.76 16.40 28.4M
2023-06-06 15.04 16.07 15.00 15.79 12.3M
2023-06-05 15.29 15.54 15.00 15.13 12.4M
2023-06-02 15.65 15.90 15.38 15.40 12.4M
2023-06-01 15.35 15.68 14.93 15.39 12.0M
2023-05-31 15.77 15.77 15.20 15.21 46.2M
2023-05-30 15.16 15.92 15.08 15.86 26.1M
2023-05-26 15.13 15.18 14.60 14.91 26.3M
2023-05-25 14.46 14.54 13.80 14.08 28.8M
2023-05-24 14.69 14.81 14.34 14.64 24.0M
2023-05-23 15.04 15.54 14.89 14.92 19.7M
2023-05-22 15.19 15.22 14.76 14.99 18.2M
2023-05-19 15.69 15.73 15.13 15.17 11.1M
2023-05-18 15.66 16.12 15.45 15.71 17.4M
2023-05-17 15.06 15.69 14.88 15.57 15.8M
2023-05-16 15.72 15.72 14.93 14.95 16.9M
2023-05-15 15.20 15.81 15.00 15.81 14.6M
2023-05-12 15.35 15.50 14.92 15.02 14.4M
2023-05-11 15.60 15.67 15.16 15.37 19.1M
2023-05-10 16.60 16.64 15.56 15.85 18.3M
2023-05-09 16.80 17.10 16.49 16.53 15.0M
2023-05-08 16.97 17.10 16.29 16.99 18.9M
2023-05-05 16.98 17.35 15.78 16.86 52.3M
2023-05-04 18.91 19.04 16.39 16.40 72.2M
2023-05-03 22.97 23.46 22.78 22.89 12.0M
2023-05-02 23.17 23.25 22.70 22.99 11.2M
2023-05-01 23.35 24.00 23.25 23.44 9.9M
2023-04-28 22.99 23.60 22.64 23.33 9.5M
2023-04-27 21.99 23.19 21.84 23.08 11.4M
2023-04-26 22.09 22.27 21.62 21.65 5.7M
2023-04-25 22.33 22.45 21.87 21.97 9.4M
2023-04-24 22.57 22.82 22.18 22.58 8.9M
2023-04-21 22.15 22.57 21.87 22.53 7.9M
2023-04-20 22.13 22.47 22.00 22.15 8.1M
2023-04-19 21.55 22.78 21.36 22.56 10.6M
2023-04-18 22.11 22.22 21.65 21.82 5.6M
2023-04-17 21.70 22.19 21.58 22.08 6.4M
2023-04-14 22.11 22.22 21.25 21.58 8.1M
2023-04-13 22.08 22.44 21.96 22.14 9.7M
2023-04-12 23.21 23.32 22.09 22.13 10.8M
2023-04-11 22.45 23.47 22.41 22.88 13.4M
2023-04-10 21.50 22.39 21.40 22.30 7.2M
2023-04-06 20.96 21.77 20.72 21.66 8.5M
2023-04-05 21.32 21.40 20.90 21.00 10.8M
2023-04-04 21.84 21.96 21.41 21.61 9.9M
2023-04-03 22.37 22.44 21.59 21.79 11.5M
2023-03-31 21.84 22.35 21.75 22.31 9.6M
2023-03-30 21.70 21.83 21.54 21.71 6.0M
2023-03-29 21.77 21.81 21.09 21.51 8.4M
2023-03-28 22.37 22.74 21.29 21.41 16.2M
2023-03-27 20.53 20.98 20.38 20.76 5.3M
2023-03-24 20.47 20.54 19.75 20.23 10.2M
2023-03-23 21.03 21.44 20.49 20.74 7.6M
2023-03-22 21.23 21.57 20.68 20.69 8.6M
2023-03-21 20.46 21.31 20.37 21.25 11.4M
2023-03-20 19.72 20.17 19.65 20.00 7.2M
2023-03-17 19.62 19.86 19.46 19.70 28.2M
2023-03-16 19.60 20.09 19.39 19.97 10.6M
2023-03-15 19.20 19.83 18.89 19.80 11.8M
2023-03-14 19.95 20.27 19.35 19.65 10.4M
2023-03-13 19.54 20.03 19.17 19.40 15.8M
2023-03-10 20.67 20.74 19.65 19.89 11.9M
2023-03-09 21.82 21.96 20.79 20.86 9.1M
2023-03-08 21.56 21.92 21.25 21.87 7.2M
2023-03-07 22.17 22.30 21.39 21.48 7.8M
2023-03-06 22.85 22.94 22.02 22.04 9.2M
2023-03-03 22.47 22.67 22.34 22.59 7.6M
2023-03-02 21.53 22.37 21.48 22.35 8.0M
2023-03-01 21.41 21.81 21.05 21.72 9.9M
2023-02-28 22.19 22.19 21.21 21.42 13.4M
2023-02-27 22.44 22.70 21.94 22.09 11.4M
2023-02-24 22.65 22.84 21.80 22.30 13.4M
2023-02-23 23.37 23.70 22.82 23.44 11.0M
2023-02-22 22.90 23.57 22.88 23.30 8.8M
2023-02-21 23.13 23.48 22.81 22.93 12.3M
2023-02-17 23.53 24.09 23.35 23.69 18.1M
2023-02-16 22.50 24.41 22.32 23.50 26.7M
2023-02-15 22.95 24.66 22.66 24.54 24.0M
2023-02-14 22.20 22.50 21.72 22.45 7.8M
2023-02-13 21.56 22.32 21.19 22.31 8.9M
2023-02-10 21.50 21.97 21.41 21.59 7.7M
2023-02-09 22.84 22.92 21.66 21.79 10.3M
2023-02-08 23.33 23.39 22.38 22.42 9.8M
2023-02-07 23.90 23.99 22.84 23.35 9.3M
2023-02-06 24.33 24.44 23.87 24.06 8.5M
2023-02-03 24.59 25.17 24.41 24.60 7.3M
2023-02-02 24.90 25.93 24.82 25.25 20.3M
2023-02-01 23.10 24.64 22.95 24.40 16.3M
2023-01-31 22.18 23.20 21.78 23.16 27.2M
2023-01-30 22.80 23.16 22.60 22.61 9.0M
2023-01-27 22.35 23.29 22.20 23.07 12.6M
2023-01-26 22.13 22.72 21.89 22.41 17.2M
2023-01-25 20.54 22.04 20.40 21.93 12.6M
2023-01-24 21.06 21.26 20.82 20.83 5.8M
2023-01-23 20.37 21.28 20.35 21.16 9.1M
2023-01-20 19.66 20.38 19.36 20.30 8.5M
2023-01-19 19.61 19.70 19.17 19.57 9.3M
2023-01-18 20.70 20.97 20.01 20.02 9.2M
2023-01-17 20.05 20.86 19.87 20.64 10.5M
2023-01-13 19.98 20.08 19.71 20.06 7.6M
2023-01-12 20.20 20.49 19.83 20.23 8.4M
2023-01-11 20.04 20.11 19.48 20.00 11.0M
2023-01-10 19.42 19.96 19.31 19.89 9.9M
2023-01-09 19.17 19.65 18.91 19.55 10.4M
2023-01-06 18.80 19.08 18.28 19.03 8.4M
2023-01-05 18.30 18.77 17.92 18.66 8.6M
2023-01-04 17.40 18.55 17.14 18.50 13.2M
2023-01-03 17.39 17.70 16.87 17.07 12.7M