|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 29,96 | 2.408.300 | 30,15 | 29,44 | 29,49 | 00:00:00 | | 2003-07-09 | 30,09 | 2.152.800 | 30,25 | 29,58 | 29,87 | 00:00:00 | | 2003-07-10 | 29,55 | 2.091.700 | 30,00 | 29,37 | 29,86 | 00:00:00 | | 2003-07-11 | 30,23 | 2.243.900 | 30,72 | 29,60 | 29,62 | 00:00:00 | | 2003-07-14 | 29,98 | 2.347.600 | 30,90 | 29,96 | 30,26 | 00:00:00 | | 2003-07-15 | 30,20 | 2.113.000 | 30,53 | 29,91 | 30,47 | 00:00:00 | | 2003-07-16 | 30,05 | 1.831.700 | 30,46 | 29,54 | 30,46 | 00:00:00 | | 2003-07-17 | 29,31 | 2.251.900 | 30,24 | 29,25 | 30,18 | 00:00:00 | | 2003-07-18 | 29,46 | 1.755.300 | 29,65 | 29,00 | 29,49 | 00:00:00 | | 2003-07-21 | 29,00 | 2.225.600 | 29,60 | 28,68 | 29,58 | 00:00:00 | | 2003-07-22 | 29,70 | 2.334.900 | 29,99 | 28,91 | 29,44 | 00:00:00 | | 2003-07-23 | 29,70 | 1.859.700 | 29,98 | 28,95 | 29,96 | 00:00:00 | | 2003-07-24 | 29,91 | 3.752.000 | 31,00 | 29,72 | 30,19 | 00:00:00 | | 2003-07-25 | 30,74 | 2.116.100 | 30,88 | 29,85 | 30,17 | 00:00:00 | | 2003-07-28 | 31,55 | 3.496.600 | 31,81 | 30,51 | 30,82 | 00:00:00 | | 2003-07-29 | 31,29 | 2.800.200 | 31,51 | 30,51 | 31,32 | 00:00:00 | | 2003-07-30 | 31,15 | 2.223.900 | 31,59 | 30,59 | 31,58 | 00:00:00 | | 2003-07-31 | 32,40 | 5.830.500 | 33,67 | 31,26 | 31,66 | 00:00:00 | | 2003-08-01 | 32,17 | 2.948.300 | 32,65 | 31,69 | 32,54 | 00:00:00 | | 2003-08-04 | 32,46 | 2.632.500 | 32,83 | 31,46 | 31,91 | 00:00:00 | | 2003-08-05 | 31,74 | 2.005.300 | 32,70 | 31,52 | 32,45 | 00:00:00 | | 2003-08-06 | 31,94 | 3.731.600 | 32,80 | 31,02 | 31,52 | 00:00:00 | | 2003-08-07 | 32,81 | 3.917.900 | 33,15 | 31,87 | 31,96 | 00:00:00 | | 2003-08-08 | 33,17 | 2.434.000 | 33,41 | 32,70 | 32,82 | 00:00:00 | | 2003-08-11 | 34,00 | 2.997.400 | 34,11 | 32,90 | 33,18 | 00:00:00 | | 2003-08-12 | 34,08 | 2.119.000 | 34,17 | 33,30 | 34,09 | 00:00:00 | | 2003-08-13 | 34,27 | 2.449.700 | 34,55 | 33,62 | 33,90 | 00:00:00 | | 2003-08-14 | 34,97 | 2.501.400 | 35,16 | 34,21 | 34,21 | 00:00:00 | | 2003-08-15 | 35,41 | 1.218.800 | 35,77 | 34,43 | 34,98 | 00:00:00 | | 2003-08-18 | 35,79 | 1.974.200 | 35,94 | 35,25 | 35,55 | 00:00:00 | | 2003-08-19 | 35,88 | 2.281.900 | 36,00 | 35,16 | 35,90 | 00:00:00 | | 2003-08-20 | 35,48 | 1.799.600 | 35,80 | 35,20 | 35,74 | 00:00:00 | | 2003-08-21 | 36,53 | 3.084.800 | 36,55 | 35,41 | 35,90 | 00:00:00 | | 2003-08-22 | 35,79 | 2.376.700 | 37,07 | 35,48 | 36,90 | 00:00:00 | | 2003-08-25 | 36,02 | 1.888.600 | 36,02 | 35,13 | 35,55 | 00:00:00 | | 2003-08-26 | 35,67 | 2.974.800 | 35,98 | 34,76 | 35,82 | 00:00:00 | | 2003-08-27 | 35,52 | 1.820.900 | 35,77 | 35,25 | 35,50 | 00:00:00 | | 2003-08-28 | 35,98 | 1.764.300 | 36,22 | 35,05 | 35,52 | 00:00:00 | | 2003-08-29 | 36,04 | 1.431.200 | 36,17 | 35,73 | 35,91 | 00:00:00 | | 2003-09-02 | 37,16 | 3.696.100 | 37,25 | 36,00 | 36,29 | 00:00:00 | | 2003-09-03 | 36,69 | 2.671.200 | 37,50 | 36,48 | 37,33 | 00:00:00 | | 2003-09-04 | 36,78 | 3.184.400 | 37,04 | 36,49 | 36,60 | 00:00:00 | | 2003-09-05 | 35,92 | 3.580.000 | 36,82 | 35,46 | 36,82 | 00:00:00 | | 2003-09-08 | 35,86 | 2.833.000 | 36,18 | 35,30 | 35,36 | 00:00:00 | | 2003-09-09 | 35,79 | 2.368.300 | 36,01 | 35,26 | 35,59 | 00:00:00 | | 2003-09-10 | 34,85 | 2.019.400 | 35,77 | 34,64 | 35,67 | 00:00:00 | | 2003-09-11 | 34,52 | 2.599.400 | 35,00 | 34,35 | 34,99 | 00:00:00 | | 2003-09-12 | 34,86 | 1.906.500 | 35,04 | 34,02 | 34,51 | 00:00:00 | | 2003-09-15 | 34,44 | 2.315.300 | 34,95 | 34,20 | 34,79 | 00:00:00 | | 2003-09-16 | 34,84 | 2.335.100 | 34,96 | 34,31 | 34,49 | 00:00:00 | | 2003-09-17 | 34,30 | 2.222.600 | 35,15 | 34,25 | 34,92 | 00:00:00 | | 2003-09-18 | 35,15 | 2.526.100 | 35,41 | 34,41 | 34,53 | 00:00:00 | | 2003-09-19 | 34,99 | 2.150.500 | 35,51 | 34,50 | 35,45 | 00:00:00 | | 2003-09-22 | 34,41 | 1.492.200 | 34,99 | 34,21 | 34,68 | 00:00:00 | | 2003-09-23 | 34,59 | 2.054.200 | 34,81 | 33,90 | 34,66 | 00:00:00 | | 2003-09-24 | 34,10 | 3.725.400 | 35,51 | 33,99 | 35,49 | 00:00:00 | | 2003-09-25 | 34,36 | 2.414.200 | 34,90 | 33,93 | 34,02 | 00:00:00 | | 2003-09-26 | 34,23 | 1.822.900 | 34,71 | 33,91 | 34,10 | 00:00:00 | | 2003-09-29 | 34,57 | 1.790.900 | 34,82 | 34,15 | 34,55 | 00:00:00 | | 2003-09-30 | 34,10 | 3.534.100 | 34,65 | 33,55 | 34,25 | 00:00:00 | | 2003-10-01 | 34,55 | 2.723.400 | 34,57 | 33,35 | 33,92 | 00:00:00 | | 2003-10-02 | 34,76 | 2.189.300 | 34,85 | 34,05 | 34,48 | 00:00:00 | | 2003-10-03 | 35,73 | 3.355.200 | 36,20 | 35,26 | 35,53 | 00:00:00 | | 2003-10-06 | 36,14 | 1.473.800 | 36,30 | 35,64 | 35,84 | 00:00:00 | | 2003-10-07 | 36,92 | 2.637.200 | 36,97 | 35,86 | 35,98 | 00:00:00 | | 2003-10-08 | 36,39 | 1.819.900 | 36,94 | 36,16 | 36,92 | 00:00:00 | | 2003-10-09 | 36,66 | 2.850.600 | 37,00 | 36,34 | 36,89 | 00:00:00 | | 2003-10-10 | 37,15 | 2.098.200 | 37,18 | 36,72 | 36,77 | 00:00:00 | | 2003-10-13 | 37,34 | 1.375.400 | 37,58 | 37,00 | 37,20 | 00:00:00 | | 2003-10-14 | 37,85 | 1.801.100 | 37,92 | 37,13 | 37,25 | 00:00:00 | | 2003-10-15 | 37,80 | 1.553.700 | 38,00 | 37,57 | 37,98 | 00:00:00 | | 2003-10-16 | 37,30 | 3.641.700 | 37,42 | 36,76 | 37,24 | 00:00:00 | | 2003-10-17 | 37,20 | 2.919.200 | 37,54 | 36,85 | 37,41 | 00:00:00 | | 2003-10-20 | 37,38 | 1.907.300 | 37,50 | 37,00 | 37,01 | 00:00:00 | | 2003-10-21 | 37,34 | 1.599.000 | 37,55 | 37,08 | 37,33 | 00:00:00 | | 2003-10-22 | 37,01 | 2.276.500 | 37,20 | 36,68 | 37,03 | 00:00:00 | | 2003-10-23 | 37,47 | 2.444.700 | 37,73 | 36,95 | 37,18 | 00:00:00 | | 2003-10-24 | 37,57 | 2.031.700 | 37,66 | 36,70 | 37,19 | 00:00:00 | | 2003-10-27 | 37,41 | 2.018.400 | 37,80 | 37,00 | 37,68 | 00:00:00 | | 2003-10-28 | 38,11 | 2.446.300 | 38,20 | 37,11 | 37,61 | 00:00:00 | | 2003-10-29 | 38,33 | 1.625.300 | 38,60 | 38,00 | 38,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
