|
 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 | | 2004-02-25 | 32,91 | 3.053.900 | 33,93 | 32,70 | 33,93 | 00:00:00 | | 2004-02-26 | 31,90 | 4.903.400 | 33,00 | 31,74 | 32,77 | 00:00:00 | | 2004-02-27 | 32,05 | 6.566.800 | 32,62 | 31,74 | 32,42 | 00:00:00 | | 2004-03-01 | 32,29 | 3.262.100 | 32,39 | 31,88 | 32,15 | 00:00:00 | | 2004-03-02 | 32,28 | 3.536.500 | 32,71 | 32,09 | 32,16 | 00:00:00 | | 2004-03-03 | 33,31 | 4.504.700 | 33,46 | 32,51 | 32,74 | 00:00:00 | | 2004-03-04 | 33,90 | 5.241.300 | 34,28 | 33,50 | 33,96 | 00:00:00 | | 2004-03-05 | 33,08 | 3.463.300 | 33,94 | 33,00 | 33,30 | 00:00:00 | | 2004-03-08 | 32,63 | 1.969.000 | 33,50 | 32,57 | 33,05 | 00:00:00 | | 2004-03-09 | 33,44 | 3.316.100 | 33,75 | 32,70 | 33,01 | 00:00:00 | | 2004-03-10 | 32,85 | 2.459.500 | 33,62 | 32,77 | 33,30 | 00:00:00 | | 2004-03-11 | 32,96 | 3.112.000 | 33,69 | 32,78 | 33,40 | 00:00:00 | | 2004-03-12 | 33,21 | 2.552.600 | 33,29 | 32,80 | 33,25 | 00:00:00 | | 2004-03-15 | 32,51 | 2.591.500 | 33,21 | 32,35 | 32,76 | 00:00:00 | | 2004-03-16 | 32,87 | 1.832.500 | 33,33 | 32,67 | 32,83 | 00:00:00 | | 2004-03-17 | 33,30 | 1.955.300 | 33,50 | 32,87 | 32,97 | 00:00:00 | | 2004-03-18 | 32,80 | 1.828.600 | 33,20 | 32,67 | 32,71 | 00:00:00 | | 2004-03-19 | 34,01 | 5.207.500 | 34,75 | 33,37 | 33,56 | 00:00:00 | | 2004-03-22 | 33,84 | 2.361.800 | 34,10 | 33,08 | 33,82 | 00:00:00 | | 2004-03-23 | 33,94 | 2.995.900 | 34,29 | 33,37 | 33,91 | 00:00:00 | | 2004-03-24 | 33,89 | 1.765.400 | 34,25 | 33,60 | 33,91 | 00:00:00 | | 2004-03-25 | 35,20 | 3.142.000 | 35,25 | 33,91 | 34,03 | 00:00:00 | | 2004-03-26 | 35,15 | 1.915.000 | 35,41 | 34,96 | 35,22 | 00:00:00 | | 2004-03-29 | 35,71 | 1.818.200 | 35,76 | 35,05 | 35,41 | 00:00:00 | | 2004-03-30 | 35,95 | 1.382.300 | 35,95 | 35,53 | 35,53 | 00:00:00 | | 2004-03-31 | 35,60 | 1.929.000 | 36,10 | 35,21 | 36,09 | 00:00:00 | | 2004-04-01 | 36,22 | 1.867.500 | 36,34 | 35,55 | 35,79 | 00:00:00 | | 2004-04-02 | 38,37 | 5.453.400 | 38,74 | 37,10 | 37,32 | 00:00:00 | | 2004-04-05 | 38,27 | 2.727.700 | 38,46 | 37,53 | 38,17 | 00:00:00 | | 2004-04-06 | 38,13 | 2.501.000 | 38,25 | 37,19 | 37,93 | 00:00:00 | | 2004-04-07 | 37,93 | 1.488.000 | 38,12 | 37,58 | 37,60 | 00:00:00 | | 2004-04-08 | 37,72 | 1.277.700 | 38,25 | 37,53 | 37,94 | 00:00:00 | | 2004-04-12 | 38,69 | 1.674.800 | 38,75 | 37,78 | 37,78 | 00:00:00 | | 2004-04-13 | 38,15 | 2.375.500 | 39,12 | 37,91 | 38,75 | 00:00:00 | | 2004-04-14 | 38,50 | 1.647.600 | 38,68 | 37,83 | 37,99 | 00:00:00 | | 2004-04-15 | 38,80 | 2.999.900 | 39,06 | 38,53 | 38,64 | 00:00:00 | | 2004-04-16 | 38,64 | 3.079.500 | 39,01 | 38,45 | 38,98 | 00:00:00 | | 2004-04-19 | 38,97 | 1.404.000 | 39,04 | 38,52 | 38,80 | 00:00:00 | | 2004-04-20 | 37,99 | 1.612.800 | 38,97 | 37,91 | 38,87 | 00:00:00 | | 2004-04-21 | 38,02 | 2.108.600 | 38,27 | 37,25 | 38,05 | 00:00:00 | | 2004-04-22 | 38,47 | 1.754.500 | 38,81 | 37,67 | 37,85 | 00:00:00 | | 2004-04-23 | 37,85 | 1.942.900 | 38,27 | 37,75 | 38,22 | 00:00:00 | | 2004-04-26 | 36,86 | 3.073.100 | 37,89 | 36,57 | 37,89 | 00:00:00 | | 2004-04-27 | 37,25 | 2.271.400 | 37,78 | 36,90 | 37,19 | 00:00:00 | | 2004-04-28 | 37,11 | 1.547.400 | 37,60 | 36,64 | 37,41 | 00:00:00 | | 2004-04-29 | 36,86 | 2.106.100 | 37,73 | 36,57 | 36,65 | 00:00:00 | | 2004-04-30 | 37,17 | 2.129.400 | 37,70 | 36,92 | 37,25 | 00:00:00 | | 2004-05-03 | 37,54 | 1.969.800 | 37,86 | 36,93 | 37,23 | 00:00:00 | | 2004-05-04 | 37,03 | 2.397.500 | 37,52 | 36,75 | 37,38 | 00:00:00 | | 2004-05-05 | 36,96 | 1.914.100 | 37,15 | 36,65 | 36,95 | 00:00:00 | | 2004-05-06 | 37,05 | 2.431.500 | 37,30 | 36,80 | 36,82 | 00:00:00 | | 2004-05-07 | 37,60 | 5.321.700 | 38,73 | 37,22 | 37,57 | 00:00:00 | | 2004-05-10 | 37,83 | 3.557.200 | 38,32 | 37,17 | 37,40 | 00:00:00 | | 2004-05-11 | 37,71 | 2.086.300 | 37,83 | 37,25 | 37,77 | 00:00:00 | | 2004-05-12 | 37,39 | 2.640.900 | 37,58 | 36,50 | 37,22 | 00:00:00 | | 2004-05-13 | 37,67 | 1.467.000 | 37,87 | 37,04 | 37,43 | 00:00:00 | | 2004-05-14 | 37,43 | 1.329.500 | 38,10 | 37,00 | 37,70 | 00:00:00 | | 2004-05-17 | 36,42 | 2.599.000 | 37,59 | 36,10 | 37,50 | 00:00:00 | | 2004-05-18 | 36,80 | 1.866.400 | 37,13 | 36,54 | 36,90 | 00:00:00 | | 2004-05-19 | 36,67 | 2.018.900 | 37,02 | 36,48 | 37,02 | 00:00:00 | | 2004-05-20 | 36,16 | 2.216.200 | 36,71 | 35,89 | 36,57 | 00:00:00 | | 2004-05-21 | 36,38 | 1.797.900 | 36,47 | 36,00 | 36,28 | 00:00:00 | | 2004-05-24 | 36,19 | 1.253.800 | 36,58 | 35,98 | 36,52 | 00:00:00 | | 2004-05-25 | 37,13 | 2.705.000 | 37,37 | 36,05 | 36,06 | 00:00:00 | | 2004-05-26 | 37,39 | 1.290.500 | 37,52 | 36,75 | 37,02 | 00:00:00 | | 2004-05-27 | 37,92 | 1.651.400 | 37,96 | 37,15 | 37,67 | 00:00:00 | | 2004-05-28 | 37,51 | 1.026.500 | 37,96 | 37,51 | 37,86 | 00:00:00 | | 2004-06-01 | 38,15 | 1.838.000 | 38,19 | 37,20 | 37,37 | 00:00:00 | | 2004-06-02 | 38,41 | 1.578.900 | 38,56 | 37,88 | 38,00 | 00:00:00 | | 2004-06-03 | 38,17 | 1.518.600 | 38,79 | 38,05 | 38,11 | 00:00:00 | | 2004-06-04 | 37,92 | 1.613.100 | 38,42 | 37,71 | 38,42 | 00:00:00 | | 2004-06-07 | 38,54 | 1.034.700 | 38,59 | 37,73 | 38,09 | 00:00:00 | | 2004-06-08 | 38,84 | 1.829.700 | 38,88 | 38,25 | 38,69 | 00:00:00 | | 2004-06-09 | 38,28 | 1.307.600 | 38,76 | 38,18 | 38,56 | 00:00:00 | | 2004-06-10 | 38,25 | 1.199.100 | 38,52 | 38,00 | 38,43 | 00:00:00 | | 2004-06-14 | 37,51 | 1.411.600 | 38,07 | 37,35 | 38,04 | 00:00:00 | | 2004-06-15 | 37,97 | 1.501.900 | 38,19 | 37,66 | 37,76 | 00:00:00 | | 2004-06-16 | 38,07 | 1.101.400 | 38,30 | 37,86 | 37,89 | 00:00:00 | | 2004-06-17 | 37,38 | 1.699.300 | 38,15 | 37,29 | 38,09 | 00:00:00 | | 2004-06-18 | 37,71 | 2.241.200 | 38,40 | 37,02 | 37,24 | 00:00:00 | | 2004-06-21 | 36,81 | 3.175.700 | 37,70 | 36,48 | 37,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
