Última Hora: "As garrafas de plástico e latas passam a ser taxadas em troca de cupões - ZAP" Fri, 22 Feb 2019 14:08:00 GMT    "Governo dá tolerância de ponto à função pública na terça-feira de Carnaval - Jornal de Notícias" Fri, 22 Feb 2019 08:11:00 GMT   "Veja em direto o ?Venezuela Live Aid?, o concerto anti-Maduro - Observador" Fri, 22 Feb 2019 19:25:00 GMT    "IRS automático avança em separado para casais que não validem a declaração - Jornal de Notícias" Fri, 22 Feb 2019 18:05:00 GMT    "Marcelo lembra Arnaldo Matos como defensor da Liberdade e a Internet não poupa o Presidente - Correio da Manhã" Fri, 22 Feb 2019 18:29:26 GMT    "Ministros conservadores forçam saída de May e dão prazo de três meses - Jornal de Negócios - Portugal" Fri, 22 Feb 2019 17:12:00 GMT    "Venezuela. Rangel na fronteira com a Venezuela: ?Há um entusiasmo colossal, mas facilmente pode degenerar? - PÚBLICO" Fri, 22 Feb 2019 17:54:00 GMT    "CMF dá incêndio como oficialmente extinto às 22h03 - DNoticias" Fri, 22 Feb 2019 23:02:00 GMT    "Enfermeiros. Carlos Ramalho termina greve de fome - PÚBLICO" Fri, 22 Feb 2019 15:17:00 GMT    "Um morto em colisão entre motociclo e bicicleta - Jornal de Notícias" Fri, 22 Feb 2019 22:19:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--1.71 (+0.98%) Paychex - [Ticker: PAYX]Gráfico Paychex  Noticias Paychex  Descargar Históricos de Metastock Paychex y Otros  Análisis Técnico Paychex  
Última Transacción69,300Hora de Cotización2018-12-04 - 00:00:00
Variación--1.71 (+0.98%)Rango 52 Semanas[0,000 - 0,000]
Máximo71,268Mínimo69,110
Volumen2.575.054Volumen Medio (3m)0
Demanda / Oferta64,240 x 600 - 64,250 x 600Yield
Cierre Anterior71,010PER0,00%
Apertura70,910EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para PAYX desde 2000-01-01 hasta 2019-02-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0340,003.020.10040,1337,3840,0000:00:00
2000-01-0437,002.971.60040,5036,2538,0600:00:00
2000-01-0539,194.064.60039,7537,0037,1300:00:00
2000-01-0640,632.605.40041,0638,5039,0000:00:00
2000-01-0741,441.900.40041,4439,3840,5600:00:00
2000-01-1042,132.198.70042,6340,8842,0000:00:00
2000-01-1140,752.094.20042,3840,3141,2500:00:00
2000-01-1240,191.560.90041,7539,6340,6300:00:00
2000-01-1342,382.146.60042,5040,1940,2500:00:00
2000-01-1445,384.529.10047,0042,6942,7500:00:00
2000-01-1845,003.035.10046,3144,2544,8800:00:00
2000-01-1945,631.936.20045,8143,5045,0600:00:00
2000-01-2046,312.337.40047,8844,8146,0000:00:00
2000-01-2145,812.760.80046,8845,3846,8800:00:00
2000-01-2440,563.124.50045,7540,4445,6900:00:00
2000-01-2543,009.584.20043,1339,1341,0000:00:00
2000-01-2642,943.163.80044,5042,7543,0600:00:00
2000-01-2743,062.698.40043,1941,1343,1300:00:00
2000-01-2842,001.885.50044,1341,6342,7500:00:00
2000-01-3144,062.036.60044,0642,0042,0600:00:00
2000-02-0144,002.162.60044,8842,7544,0000:00:00
2000-02-0243,751.423.80044,1942,5044,0000:00:00
2000-02-0343,132.058.80044,0642,0043,6900:00:00
2000-02-0442,501.595.40044,1342,1343,6300:00:00
2000-02-0742,751.019.60043,0641,8142,3800:00:00
2000-02-0842,631.670.80043,4442,1343,1900:00:00
2000-02-0941,501.833.40042,6341,5042,2500:00:00
2000-02-1044,251.982.00044,8141,4441,6300:00:00
2000-02-1142,632.628.30045,9442,2544,1900:00:00
2000-02-1446,502.311.20047,1342,6343,0000:00:00
2000-02-1546,383.150.00046,5043,6946,0600:00:00
2000-02-1645,751.570.80046,4445,0046,2500:00:00
2000-02-1748,502.105.10048,6345,0046,4400:00:00
2000-02-1845,632.322.60048,1345,5048,0600:00:00
2000-02-2246,381.941.20047,1943,6945,6900:00:00
2000-02-2349,382.599.00050,0646,1346,2500:00:00
2000-02-2451,193.601.20051,3845,0049,3800:00:00
2000-02-2547,562.642.60050,7546,6950,7500:00:00
2000-02-2850,253.545.40051,3847,1347,6300:00:00
2000-02-2950,062.347.80050,2848,5050,2500:00:00
2000-03-0148,502.343.30049,7547,8149,6900:00:00
2000-03-0247,881.987.50048,5046,3148,0000:00:00
2000-03-0348,943.372.40050,1947,5048,0600:00:00
2000-03-0649,881.618.40050,0048,0048,3800:00:00
2000-03-0748,191.986.30050,1348,0050,0000:00:00
2000-03-0848,942.280.40049,7546,1948,1900:00:00
2000-03-0949,881.756.60050,2548,0048,5000:00:00
2000-03-1050,881.528.40051,9449,5049,8100:00:00
2000-03-1348,882.012.80051,9448,5049,9400:00:00
2000-03-1448,811.544.60051,0048,6348,8800:00:00
2000-03-1549,442.090.70051,1947,5048,6300:00:00
2000-03-1647,195.058.00050,5045,1950,0600:00:00
2000-03-1750,694.460.10051,1945,8846,0000:00:00
2000-03-2050,062.317.00051,8849,7550,0600:00:00
2000-03-2153,316.168.80054,9450,4450,8800:00:00
2000-03-2253,003.457.50054,0052,0653,8800:00:00
2000-03-2352,882.168.20053,5052,3152,6300:00:00
2000-03-2451,502.934.90054,4850,8153,1900:00:00
2000-03-2752,752.018.40054,3851,3151,4400:00:00
2000-03-2852,131.837.50053,9451,8852,4400:00:00
2000-03-2952,942.588.20054,2552,2552,3800:00:00
2000-03-3052,814.449.90054,8652,5052,8100:00:00
2000-03-3152,383.112.50053,6350,7553,2500:00:00
2000-04-0352,563.810.90053,8852,2552,2500:00:00
2000-04-0451,067.877.80053,3146,6952,5600:00:00
2000-04-0549,503.170.10051,5047,0050,2500:00:00
2000-04-0651,002.775.30051,1348,4449,9400:00:00
2000-04-0751,382.425.40051,6349,9450,9400:00:00
2000-04-1048,562.219.10051,1347,6351,0600:00:00
2000-04-1151,192.646.80052,7548,3148,3800:00:00
2000-04-1252,814.621.60054,4449,3849,5600:00:00
2000-04-1353,384.147.20055,0652,2553,3100:00:00
2000-04-1447,814.653.30055,1946,8852,8800:00:00
2000-04-1750,444.427.00050,5047,5047,5000:00:00
2000-04-1850,192.535.90053,0049,0050,5600:00:00
2000-04-1948,632.002.20050,0048,5649,5000:00:00
2000-04-2050,753.035.00051,7548,5048,8800:00:00
2000-04-2452,063.513.30052,1749,8850,2800:00:00
2000-04-2555,312.862.20055,5051,8852,2500:00:00
2000-04-2651,883.277.50055,0051,0355,0000:00:00
2000-04-2753,132.120.40054,2550,5051,1300:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters