|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 25,37 | 6.586.700 | 25,40 | 23,76 | 25,19 | 00:00:00 | | 2003-03-14 | 25,12 | 4.709.400 | 25,65 | 24,80 | 25,20 | 00:00:00 | | 2003-03-17 | 26,44 | 4.708.500 | 26,45 | 24,89 | 25,40 | 00:00:00 | | 2003-03-18 | 26,59 | 3.089.500 | 26,62 | 25,98 | 26,19 | 00:00:00 | | 2003-03-19 | 27,00 | 2.756.100 | 27,26 | 26,52 | 26,68 | 00:00:00 | | 2003-03-20 | 27,42 | 3.124.400 | 27,98 | 26,50 | 26,80 | 00:00:00 | | 2003-03-21 | 29,42 | 7.239.200 | 30,45 | 27,75 | 28,21 | 00:00:00 | | 2003-03-24 | 28,16 | 3.375.700 | 28,88 | 28,00 | 28,40 | 00:00:00 | | 2003-03-25 | 28,55 | 2.307.800 | 28,87 | 28,04 | 28,34 | 00:00:00 | | 2003-03-26 | 28,47 | 2.489.400 | 28,88 | 28,35 | 28,45 | 00:00:00 | | 2003-03-27 | 28,06 | 3.373.000 | 28,56 | 27,60 | 28,35 | 00:00:00 | | 2003-03-28 | 27,59 | 1.569.900 | 28,05 | 27,40 | 27,84 | 00:00:00 | | 2003-03-31 | 27,47 | 3.228.100 | 27,70 | 26,74 | 27,30 | 00:00:00 | | 2003-04-01 | 27,97 | 3.358.500 | 28,25 | 27,01 | 27,51 | 00:00:00 | | 2003-04-02 | 28,85 | 4.540.400 | 29,35 | 28,15 | 28,19 | 00:00:00 | | 2003-04-03 | 28,49 | 2.092.900 | 28,98 | 28,30 | 28,98 | 00:00:00 | | 2003-04-04 | 28,37 | 1.574.500 | 28,86 | 28,00 | 28,75 | 00:00:00 | | 2003-04-07 | 28,58 | 2.529.100 | 29,69 | 28,50 | 29,21 | 00:00:00 | | 2003-04-08 | 28,58 | 1.803.900 | 29,00 | 28,50 | 28,62 | 00:00:00 | | 2003-04-09 | 27,97 | 2.765.100 | 29,08 | 27,91 | 28,58 | 00:00:00 | | 2003-04-10 | 28,47 | 2.039.700 | 28,53 | 27,96 | 28,00 | 00:00:00 | | 2003-04-11 | 28,40 | 2.236.200 | 29,08 | 27,91 | 28,57 | 00:00:00 | | 2003-04-14 | 29,16 | 1.959.200 | 29,25 | 28,33 | 28,43 | 00:00:00 | | 2003-04-15 | 29,35 | 2.298.700 | 29,67 | 28,99 | 29,06 | 00:00:00 | | 2003-04-16 | 28,94 | 2.203.800 | 29,75 | 28,80 | 29,73 | 00:00:00 | | 2003-04-17 | 30,19 | 2.788.700 | 30,34 | 28,61 | 28,62 | 00:00:00 | | 2003-04-21 | 29,66 | 1.842.000 | 30,05 | 29,26 | 29,71 | 00:00:00 | | 2003-04-22 | 30,73 | 2.546.700 | 30,75 | 29,25 | 30,08 | 00:00:00 | | 2003-04-23 | 31,15 | 2.915.500 | 31,68 | 30,20 | 30,64 | 00:00:00 | | 2003-04-24 | 30,73 | 2.312.500 | 31,17 | 30,37 | 30,97 | 00:00:00 | | 2003-04-25 | 29,46 | 3.434.200 | 30,65 | 29,15 | 30,62 | 00:00:00 | | 2003-04-28 | 30,86 | 2.589.800 | 31,04 | 29,50 | 29,52 | 00:00:00 | | 2003-04-29 | 30,92 | 2.262.800 | 31,13 | 30,30 | 31,02 | 00:00:00 | | 2003-04-30 | 31,15 | 3.399.500 | 31,22 | 30,52 | 30,71 | 00:00:00 | | 2003-05-01 | 30,87 | 2.205.800 | 31,10 | 30,18 | 30,90 | 00:00:00 | | 2003-05-02 | 31,55 | 1.846.800 | 31,70 | 30,49 | 30,76 | 00:00:00 | | 2003-05-05 | 31,45 | 2.712.300 | 31,94 | 31,24 | 31,63 | 00:00:00 | | 2003-05-06 | 31,86 | 3.351.500 | 32,19 | 31,28 | 31,40 | 00:00:00 | | 2003-05-07 | 31,34 | 2.109.900 | 31,80 | 31,22 | 31,54 | 00:00:00 | | 2003-05-08 | 30,82 | 3.434.100 | 31,18 | 30,77 | 31,15 | 00:00:00 | | 2003-05-09 | 30,74 | 3.039.100 | 30,90 | 30,42 | 30,86 | 00:00:00 | | 2003-05-12 | 30,80 | 2.810.800 | 30,94 | 30,43 | 30,76 | 00:00:00 | | 2003-05-13 | 30,74 | 2.895.500 | 30,94 | 30,46 | 30,65 | 00:00:00 | | 2003-05-14 | 30,15 | 2.389.900 | 30,94 | 30,08 | 30,59 | 00:00:00 | | 2003-05-15 | 30,24 | 2.866.500 | 30,59 | 30,23 | 30,45 | 00:00:00 | | 2003-05-16 | 29,54 | 3.370.000 | 30,45 | 29,41 | 30,26 | 00:00:00 | | 2003-05-19 | 28,68 | 3.461.900 | 29,75 | 28,67 | 29,50 | 00:00:00 | | 2003-05-20 | 29,14 | 3.018.500 | 29,62 | 28,74 | 28,77 | 00:00:00 | | 2003-05-21 | 28,96 | 2.854.800 | 29,45 | 28,75 | 28,75 | 00:00:00 | | 2003-05-22 | 29,08 | 1.845.900 | 29,49 | 28,79 | 28,91 | 00:00:00 | | 2003-05-23 | 29,05 | 1.705.800 | 29,48 | 28,98 | 29,01 | 00:00:00 | | 2003-05-27 | 29,72 | 3.410.200 | 30,10 | 29,00 | 29,01 | 00:00:00 | | 2003-05-28 | 30,06 | 2.377.400 | 30,53 | 29,60 | 29,71 | 00:00:00 | | 2003-05-29 | 30,09 | 2.951.900 | 30,65 | 30,08 | 30,21 | 00:00:00 | | 2003-05-30 | 30,52 | 2.493.800 | 31,12 | 29,82 | 30,33 | 00:00:00 | | 2003-06-02 | 30,71 | 3.081.200 | 31,35 | 30,40 | 30,69 | 00:00:00 | | 2003-06-03 | 30,20 | 2.466.000 | 30,70 | 30,00 | 30,70 | 00:00:00 | | 2003-06-04 | 30,37 | 4.525.100 | 30,67 | 29,77 | 30,20 | 00:00:00 | | 2003-06-05 | 29,90 | 3.188.100 | 30,22 | 29,35 | 30,11 | 00:00:00 | | 2003-06-06 | 30,82 | 3.952.600 | 31,27 | 29,92 | 30,00 | 00:00:00 | | 2003-06-09 | 30,25 | 2.480.000 | 30,63 | 29,91 | 30,56 | 00:00:00 | | 2003-06-10 | 30,47 | 1.354.300 | 30,55 | 30,03 | 30,45 | 00:00:00 | | 2003-06-11 | 30,09 | 2.310.100 | 30,51 | 29,50 | 30,49 | 00:00:00 | | 2003-06-12 | 30,24 | 2.228.500 | 30,94 | 29,76 | 30,25 | 00:00:00 | | 2003-06-13 | 29,46 | 1.836.800 | 30,60 | 29,25 | 30,41 | 00:00:00 | | 2003-06-16 | 30,86 | 2.416.000 | 30,87 | 29,57 | 29,61 | 00:00:00 | | 2003-06-17 | 30,82 | 2.371.000 | 31,16 | 30,52 | 30,90 | 00:00:00 | | 2003-06-18 | 31,26 | 2.056.900 | 31,33 | 30,42 | 30,66 | 00:00:00 | | 2003-06-19 | 30,45 | 2.667.500 | 31,06 | 30,10 | 31,06 | 00:00:00 | | 2003-06-20 | 30,15 | 3.184.600 | 31,26 | 30,08 | 31,00 | 00:00:00 | | 2003-06-23 | 29,67 | 2.131.600 | 30,30 | 29,46 | 30,06 | 00:00:00 | | 2003-06-24 | 30,43 | 3.827.600 | 30,69 | 29,80 | 29,84 | 00:00:00 | | 2003-06-25 | 29,41 | 6.178.800 | 30,10 | 29,15 | 29,76 | 00:00:00 | | 2003-06-26 | 30,15 | 4.150.300 | 30,23 | 29,10 | 29,66 | 00:00:00 | | 2003-06-27 | 29,28 | 3.452.000 | 30,22 | 29,01 | 30,11 | 00:00:00 | | 2003-06-30 | 29,39 | 2.248.700 | 29,55 | 29,15 | 29,47 | 00:00:00 | | 2003-07-01 | 29,26 | 3.750.000 | 29,65 | 28,43 | 29,19 | 00:00:00 | | 2003-07-02 | 29,15 | 2.973.700 | 29,45 | 29,00 | 29,45 | 00:00:00 | | 2003-07-03 | 28,84 | 1.704.300 | 29,38 | 28,66 | 29,04 | 00:00:00 | | 2003-07-07 | 29,52 | 2.916.500 | 29,75 | 28,75 | 28,99 | 00:00:00 | | 2003-07-08 | 29,96 | 2.408.300 | 30,15 | 29,44 | 29,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
