|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 27,79 | 3.421.400 | 28,04 | 26,74 | 26,76 | 00:00:00 | | 2002-11-15 | 27,96 | 2.220.400 | 28,06 | 27,28 | 27,48 | 00:00:00 | | 2002-11-18 | 27,54 | 2.453.200 | 28,24 | 27,50 | 28,02 | 00:00:00 | | 2002-11-19 | 27,27 | 2.960.100 | 28,01 | 26,95 | 27,19 | 00:00:00 | | 2002-11-20 | 28,08 | 3.252.400 | 28,12 | 27,01 | 27,30 | 00:00:00 | | 2002-11-21 | 28,77 | 4.022.100 | 28,80 | 27,80 | 28,20 | 00:00:00 | | 2002-11-22 | 29,14 | 2.794.700 | 29,18 | 28,30 | 28,80 | 00:00:00 | | 2002-11-25 | 28,74 | 2.975.100 | 29,25 | 28,39 | 29,24 | 00:00:00 | | 2002-11-26 | 27,99 | 2.731.700 | 28,97 | 27,81 | 28,66 | 00:00:00 | | 2002-11-27 | 29,41 | 3.471.500 | 29,85 | 28,12 | 28,12 | 00:00:00 | | 2002-11-29 | 29,20 | 1.357.200 | 29,73 | 29,08 | 29,63 | 00:00:00 | | 2002-12-02 | 29,51 | 3.562.400 | 29,94 | 29,21 | 29,62 | 00:00:00 | | 2002-12-03 | 28,70 | 2.569.600 | 29,55 | 28,31 | 29,50 | 00:00:00 | | 2002-12-04 | 29,02 | 2.825.200 | 29,31 | 28,46 | 28,46 | 00:00:00 | | 2002-12-05 | 27,95 | 3.609.200 | 29,22 | 27,37 | 29,22 | 00:00:00 | | 2002-12-06 | 28,20 | 2.696.500 | 28,39 | 27,04 | 27,34 | 00:00:00 | | 2002-12-09 | 27,22 | 1.872.600 | 28,06 | 27,10 | 28,02 | 00:00:00 | | 2002-12-10 | 27,47 | 2.583.800 | 27,79 | 26,99 | 27,33 | 00:00:00 | | 2002-12-11 | 27,50 | 1.933.100 | 27,60 | 26,91 | 27,27 | 00:00:00 | | 2002-12-12 | 27,35 | 1.337.400 | 27,72 | 26,97 | 27,66 | 00:00:00 | | 2002-12-13 | 26,42 | 2.426.000 | 27,19 | 26,28 | 27,07 | 00:00:00 | | 2002-12-16 | 27,15 | 3.374.300 | 27,20 | 26,25 | 26,26 | 00:00:00 | | 2002-12-17 | 26,91 | 2.298.400 | 27,18 | 26,61 | 26,90 | 00:00:00 | | 2002-12-18 | 26,24 | 2.494.200 | 27,24 | 25,76 | 27,16 | 00:00:00 | | 2002-12-19 | 26,55 | 3.309.700 | 27,05 | 25,81 | 26,53 | 00:00:00 | | 2002-12-20 | 27,77 | 5.081.000 | 28,20 | 26,70 | 27,04 | 00:00:00 | | 2002-12-23 | 28,31 | 3.228.100 | 28,42 | 27,58 | 27,88 | 00:00:00 | | 2002-12-24 | 28,02 | 1.552.300 | 28,26 | 27,97 | 28,05 | 00:00:00 | | 2002-12-26 | 27,94 | 1.858.900 | 28,90 | 27,86 | 28,07 | 00:00:00 | | 2002-12-27 | 27,36 | 1.561.100 | 27,94 | 27,32 | 27,83 | 00:00:00 | | 2002-12-30 | 27,82 | 1.652.300 | 27,93 | 27,13 | 27,44 | 00:00:00 | | 2002-12-31 | 27,90 | 1.846.400 | 28,07 | 27,38 | 27,80 | 00:00:00 | | 2003-01-02 | 28,92 | 2.415.900 | 29,01 | 27,69 | 28,03 | 00:00:00 | | 2003-01-03 | 29,03 | 1.809.300 | 29,13 | 28,50 | 28,72 | 00:00:00 | | 2003-01-06 | 29,98 | 3.403.900 | 30,09 | 28,94 | 29,08 | 00:00:00 | | 2003-01-07 | 29,45 | 3.152.500 | 29,83 | 28,57 | 29,80 | 00:00:00 | | 2003-01-08 | 28,47 | 2.849.700 | 29,50 | 28,18 | 29,30 | 00:00:00 | | 2003-01-09 | 29,06 | 2.475.300 | 29,25 | 28,61 | 28,62 | 00:00:00 | | 2003-01-10 | 28,87 | 2.391.700 | 29,29 | 28,21 | 28,69 | 00:00:00 | | 2003-01-13 | 28,18 | 2.771.500 | 29,12 | 27,86 | 29,12 | 00:00:00 | | 2003-01-14 | 28,16 | 2.177.500 | 28,49 | 27,89 | 28,02 | 00:00:00 | | 2003-01-15 | 27,53 | 3.223.000 | 27,80 | 27,05 | 27,64 | 00:00:00 | | 2003-01-16 | 27,55 | 2.544.000 | 27,76 | 27,20 | 27,52 | 00:00:00 | | 2003-01-17 | 26,34 | 2.602.100 | 27,43 | 26,25 | 27,21 | 00:00:00 | | 2003-01-21 | 25,78 | 2.285.300 | 27,07 | 25,78 | 26,54 | 00:00:00 | | 2003-01-22 | 25,30 | 2.814.900 | 25,91 | 25,11 | 25,87 | 00:00:00 | | 2003-01-23 | 25,54 | 2.618.400 | 25,82 | 25,13 | 25,59 | 00:00:00 | | 2003-01-24 | 25,13 | 2.978.600 | 25,62 | 24,31 | 25,57 | 00:00:00 | | 2003-01-27 | 24,68 | 2.425.200 | 25,74 | 24,59 | 24,70 | 00:00:00 | | 2003-01-28 | 25,47 | 3.257.200 | 25,88 | 24,75 | 24,86 | 00:00:00 | | 2003-01-29 | 25,79 | 3.166.500 | 25,86 | 24,29 | 25,29 | 00:00:00 | | 2003-01-30 | 24,76 | 3.314.100 | 25,84 | 24,50 | 25,84 | 00:00:00 | | 2003-01-31 | 25,18 | 3.296.800 | 25,78 | 24,51 | 24,55 | 00:00:00 | | 2003-02-03 | 25,69 | 2.858.400 | 25,95 | 25,17 | 25,31 | 00:00:00 | | 2003-02-04 | 25,20 | 2.701.300 | 25,50 | 24,92 | 25,40 | 00:00:00 | | 2003-02-05 | 25,05 | 2.759.100 | 25,81 | 24,87 | 25,33 | 00:00:00 | | 2003-02-06 | 24,89 | 2.165.800 | 25,46 | 24,43 | 24,91 | 00:00:00 | | 2003-02-07 | 25,33 | 3.107.800 | 25,75 | 25,05 | 25,23 | 00:00:00 | | 2003-02-10 | 25,41 | 2.701.400 | 25,68 | 24,90 | 25,37 | 00:00:00 | | 2003-02-11 | 25,01 | 2.553.600 | 25,70 | 24,77 | 25,57 | 00:00:00 | | 2003-02-12 | 24,69 | 2.393.300 | 25,42 | 24,56 | 24,99 | 00:00:00 | | 2003-02-13 | 24,35 | 2.858.200 | 24,85 | 23,82 | 24,84 | 00:00:00 | | 2003-02-14 | 25,34 | 2.144.000 | 25,35 | 24,34 | 24,48 | 00:00:00 | | 2003-02-18 | 25,79 | 2.452.200 | 25,90 | 25,28 | 25,42 | 00:00:00 | | 2003-02-19 | 25,66 | 2.045.200 | 25,96 | 25,32 | 25,66 | 00:00:00 | | 2003-02-20 | 25,17 | 1.812.600 | 25,98 | 25,14 | 25,68 | 00:00:00 | | 2003-02-21 | 25,85 | 2.529.000 | 26,11 | 25,09 | 25,39 | 00:00:00 | | 2003-02-24 | 25,58 | 2.505.300 | 25,90 | 25,36 | 25,75 | 00:00:00 | | 2003-02-25 | 25,33 | 2.597.800 | 25,40 | 24,50 | 25,22 | 00:00:00 | | 2003-02-26 | 24,91 | 2.206.600 | 25,26 | 24,71 | 25,20 | 00:00:00 | | 2003-02-27 | 25,30 | 2.147.400 | 25,45 | 24,59 | 24,63 | 00:00:00 | | 2003-02-28 | 26,24 | 3.812.400 | 26,37 | 25,00 | 25,30 | 00:00:00 | | 2003-03-03 | 26,28 | 3.354.200 | 26,58 | 26,05 | 26,32 | 00:00:00 | | 2003-03-04 | 26,20 | 3.034.900 | 26,55 | 26,11 | 26,43 | 00:00:00 | | 2003-03-05 | 26,53 | 2.404.300 | 26,65 | 26,15 | 26,26 | 00:00:00 | | 2003-03-06 | 26,35 | 2.245.300 | 26,44 | 26,10 | 26,43 | 00:00:00 | | 2003-03-07 | 26,31 | 3.238.100 | 26,44 | 25,63 | 26,05 | 00:00:00 | | 2003-03-10 | 25,00 | 2.689.300 | 26,24 | 24,81 | 26,16 | 00:00:00 | | 2003-03-11 | 24,67 | 4.276.100 | 25,25 | 24,20 | 25,25 | 00:00:00 | | 2003-03-12 | 25,03 | 2.930.400 | 25,17 | 24,40 | 24,48 | 00:00:00 | | 2003-03-13 | 25,37 | 6.586.700 | 25,40 | 23,76 | 25,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
