|
 Paychex - [Ticker: PAYX] |     | | Última Transacción | 69,300 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --1.71 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 71,268 | Mínimo | 69,110 | | Volumen | 2.575.054 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 64,240 x 600 - 64,250 x 600 | Yield | | | Cierre Anterior | 71,010 | PER | 0,00% | | Apertura | 70,910 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2023-03-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 40,00 | 3.020.100 | 40,13 | 37,38 | 40,00 | 00:00:00 | | 2000-01-04 | 37,00 | 2.971.600 | 40,50 | 36,25 | 38,06 | 00:00:00 | | 2000-01-05 | 39,19 | 4.064.600 | 39,75 | 37,00 | 37,13 | 00:00:00 | | 2000-01-06 | 40,63 | 2.605.400 | 41,06 | 38,50 | 39,00 | 00:00:00 | | 2000-01-07 | 41,44 | 1.900.400 | 41,44 | 39,38 | 40,56 | 00:00:00 | | 2000-01-10 | 42,13 | 2.198.700 | 42,63 | 40,88 | 42,00 | 00:00:00 | | 2000-01-11 | 40,75 | 2.094.200 | 42,38 | 40,31 | 41,25 | 00:00:00 | | 2000-01-12 | 40,19 | 1.560.900 | 41,75 | 39,63 | 40,63 | 00:00:00 | | 2000-01-13 | 42,38 | 2.146.600 | 42,50 | 40,19 | 40,25 | 00:00:00 | | 2000-01-14 | 45,38 | 4.529.100 | 47,00 | 42,69 | 42,75 | 00:00:00 | | 2000-01-18 | 45,00 | 3.035.100 | 46,31 | 44,25 | 44,88 | 00:00:00 | | 2000-01-19 | 45,63 | 1.936.200 | 45,81 | 43,50 | 45,06 | 00:00:00 | | 2000-01-20 | 46,31 | 2.337.400 | 47,88 | 44,81 | 46,00 | 00:00:00 | | 2000-01-21 | 45,81 | 2.760.800 | 46,88 | 45,38 | 46,88 | 00:00:00 | | 2000-01-24 | 40,56 | 3.124.500 | 45,75 | 40,44 | 45,69 | 00:00:00 | | 2000-01-25 | 43,00 | 9.584.200 | 43,13 | 39,13 | 41,00 | 00:00:00 | | 2000-01-26 | 42,94 | 3.163.800 | 44,50 | 42,75 | 43,06 | 00:00:00 | | 2000-01-27 | 43,06 | 2.698.400 | 43,19 | 41,13 | 43,13 | 00:00:00 | | 2000-01-28 | 42,00 | 1.885.500 | 44,13 | 41,63 | 42,75 | 00:00:00 | | 2000-01-31 | 44,06 | 2.036.600 | 44,06 | 42,00 | 42,06 | 00:00:00 | | 2000-02-01 | 44,00 | 2.162.600 | 44,88 | 42,75 | 44,00 | 00:00:00 | | 2000-02-02 | 43,75 | 1.423.800 | 44,19 | 42,50 | 44,00 | 00:00:00 | | 2000-02-03 | 43,13 | 2.058.800 | 44,06 | 42,00 | 43,69 | 00:00:00 | | 2000-02-04 | 42,50 | 1.595.400 | 44,13 | 42,13 | 43,63 | 00:00:00 | | 2000-02-07 | 42,75 | 1.019.600 | 43,06 | 41,81 | 42,38 | 00:00:00 | | 2000-02-08 | 42,63 | 1.670.800 | 43,44 | 42,13 | 43,19 | 00:00:00 | | 2000-02-09 | 41,50 | 1.833.400 | 42,63 | 41,50 | 42,25 | 00:00:00 | | 2000-02-10 | 44,25 | 1.982.000 | 44,81 | 41,44 | 41,63 | 00:00:00 | | 2000-02-11 | 42,63 | 2.628.300 | 45,94 | 42,25 | 44,19 | 00:00:00 | | 2000-02-14 | 46,50 | 2.311.200 | 47,13 | 42,63 | 43,00 | 00:00:00 | | 2000-02-15 | 46,38 | 3.150.000 | 46,50 | 43,69 | 46,06 | 00:00:00 | | 2000-02-16 | 45,75 | 1.570.800 | 46,44 | 45,00 | 46,25 | 00:00:00 | | 2000-02-17 | 48,50 | 2.105.100 | 48,63 | 45,00 | 46,44 | 00:00:00 | | 2000-02-18 | 45,63 | 2.322.600 | 48,13 | 45,50 | 48,06 | 00:00:00 | | 2000-02-22 | 46,38 | 1.941.200 | 47,19 | 43,69 | 45,69 | 00:00:00 | | 2000-02-23 | 49,38 | 2.599.000 | 50,06 | 46,13 | 46,25 | 00:00:00 | | 2000-02-24 | 51,19 | 3.601.200 | 51,38 | 45,00 | 49,38 | 00:00:00 | | 2000-02-25 | 47,56 | 2.642.600 | 50,75 | 46,69 | 50,75 | 00:00:00 | | 2000-02-28 | 50,25 | 3.545.400 | 51,38 | 47,13 | 47,63 | 00:00:00 | | 2000-02-29 | 50,06 | 2.347.800 | 50,28 | 48,50 | 50,25 | 00:00:00 | | 2000-03-01 | 48,50 | 2.343.300 | 49,75 | 47,81 | 49,69 | 00:00:00 | | 2000-03-02 | 47,88 | 1.987.500 | 48,50 | 46,31 | 48,00 | 00:00:00 | | 2000-03-03 | 48,94 | 3.372.400 | 50,19 | 47,50 | 48,06 | 00:00:00 | | 2000-03-06 | 49,88 | 1.618.400 | 50,00 | 48,00 | 48,38 | 00:00:00 | | 2000-03-07 | 48,19 | 1.986.300 | 50,13 | 48,00 | 50,00 | 00:00:00 | | 2000-03-08 | 48,94 | 2.280.400 | 49,75 | 46,19 | 48,19 | 00:00:00 | | 2000-03-09 | 49,88 | 1.756.600 | 50,25 | 48,00 | 48,50 | 00:00:00 | | 2000-03-10 | 50,88 | 1.528.400 | 51,94 | 49,50 | 49,81 | 00:00:00 | | 2000-03-13 | 48,88 | 2.012.800 | 51,94 | 48,50 | 49,94 | 00:00:00 | | 2000-03-14 | 48,81 | 1.544.600 | 51,00 | 48,63 | 48,88 | 00:00:00 | | 2000-03-15 | 49,44 | 2.090.700 | 51,19 | 47,50 | 48,63 | 00:00:00 | | 2000-03-16 | 47,19 | 5.058.000 | 50,50 | 45,19 | 50,06 | 00:00:00 | | 2000-03-17 | 50,69 | 4.460.100 | 51,19 | 45,88 | 46,00 | 00:00:00 | | 2000-03-20 | 50,06 | 2.317.000 | 51,88 | 49,75 | 50,06 | 00:00:00 | | 2000-03-21 | 53,31 | 6.168.800 | 54,94 | 50,44 | 50,88 | 00:00:00 | | 2000-03-22 | 53,00 | 3.457.500 | 54,00 | 52,06 | 53,88 | 00:00:00 | | 2000-03-23 | 52,88 | 2.168.200 | 53,50 | 52,31 | 52,63 | 00:00:00 | | 2000-03-24 | 51,50 | 2.934.900 | 54,48 | 50,81 | 53,19 | 00:00:00 | | 2000-03-27 | 52,75 | 2.018.400 | 54,38 | 51,31 | 51,44 | 00:00:00 | | 2000-03-28 | 52,13 | 1.837.500 | 53,94 | 51,88 | 52,44 | 00:00:00 | | 2000-03-29 | 52,94 | 2.588.200 | 54,25 | 52,25 | 52,38 | 00:00:00 | | 2000-03-30 | 52,81 | 4.449.900 | 54,86 | 52,50 | 52,81 | 00:00:00 | | 2000-03-31 | 52,38 | 3.112.500 | 53,63 | 50,75 | 53,25 | 00:00:00 | | 2000-04-03 | 52,56 | 3.810.900 | 53,88 | 52,25 | 52,25 | 00:00:00 | | 2000-04-04 | 51,06 | 7.877.800 | 53,31 | 46,69 | 52,56 | 00:00:00 | | 2000-04-05 | 49,50 | 3.170.100 | 51,50 | 47,00 | 50,25 | 00:00:00 | | 2000-04-06 | 51,00 | 2.775.300 | 51,13 | 48,44 | 49,94 | 00:00:00 | | 2000-04-07 | 51,38 | 2.425.400 | 51,63 | 49,94 | 50,94 | 00:00:00 | | 2000-04-10 | 48,56 | 2.219.100 | 51,13 | 47,63 | 51,06 | 00:00:00 | | 2000-04-11 | 51,19 | 2.646.800 | 52,75 | 48,31 | 48,38 | 00:00:00 | | 2000-04-12 | 52,81 | 4.621.600 | 54,44 | 49,38 | 49,56 | 00:00:00 | | 2000-04-13 | 53,38 | 4.147.200 | 55,06 | 52,25 | 53,31 | 00:00:00 | | 2000-04-14 | 47,81 | 4.653.300 | 55,19 | 46,88 | 52,88 | 00:00:00 | | 2000-04-17 | 50,44 | 4.427.000 | 50,50 | 47,50 | 47,50 | 00:00:00 | | 2000-04-18 | 50,19 | 2.535.900 | 53,00 | 49,00 | 50,56 | 00:00:00 | | 2000-04-19 | 48,63 | 2.002.200 | 50,00 | 48,56 | 49,50 | 00:00:00 | | 2000-04-20 | 50,75 | 3.035.000 | 51,75 | 48,50 | 48,88 | 00:00:00 | | 2000-04-24 | 52,06 | 3.513.300 | 52,17 | 49,88 | 50,28 | 00:00:00 | | 2000-04-25 | 55,31 | 2.862.200 | 55,50 | 51,88 | 52,25 | 00:00:00 | | 2000-04-26 | 51,88 | 3.277.500 | 55,00 | 51,03 | 55,00 | 00:00:00 | | 2000-04-27 | 53,13 | 2.120.400 | 54,25 | 50,50 | 51,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
