|
 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 | | 2005-02-07 | 30,81 | 3.609.000 | 31,08 | 30,38 | 30,53 | 00:00:00 | | 2005-02-08 | 31,29 | 2.317.400 | 31,31 | 30,85 | 31,04 | 00:00:00 | | 2005-02-09 | 30,76 | 1.620.500 | 31,39 | 30,67 | 31,38 | 00:00:00 | | 2005-02-10 | 30,95 | 1.320.400 | 31,10 | 30,70 | 31,07 | 00:00:00 | | 2005-02-11 | 31,34 | 1.466.000 | 31,57 | 30,78 | 31,04 | 00:00:00 | | 2005-02-14 | 31,14 | 922.800 | 31,56 | 31,01 | 31,55 | 00:00:00 | | 2005-02-15 | 31,31 | 2.445.100 | 31,77 | 31,03 | 31,25 | 00:00:00 | | 2005-02-16 | 31,28 | 1.760.000 | 31,54 | 31,10 | 31,44 | 00:00:00 | | 2005-02-17 | 30,96 | 1.734.700 | 31,40 | 30,90 | 31,28 | 00:00:00 | | 2005-02-18 | 30,96 | 1.131.200 | 31,20 | 30,79 | 31,03 | 00:00:00 | | 2005-02-22 | 30,76 | 1.755.900 | 31,22 | 30,76 | 30,84 | 00:00:00 | | 2005-02-23 | 30,67 | 1.553.200 | 31,01 | 30,57 | 30,88 | 00:00:00 | | 2005-02-24 | 31,24 | 1.476.100 | 31,43 | 30,66 | 30,75 | 00:00:00 | | 2005-02-25 | 31,53 | 1.318.400 | 31,64 | 31,05 | 31,27 | 00:00:00 | | 2005-02-28 | 31,93 | 2.150.000 | 31,97 | 31,45 | 31,69 | 00:00:00 | | 2005-03-01 | 31,99 | 1.944.700 | 32,09 | 31,79 | 31,91 | 00:00:00 | | 2005-03-02 | 32,12 | 1.332.600 | 32,40 | 31,75 | 32,00 | 00:00:00 | | 2005-03-03 | 32,13 | 1.918.900 | 32,40 | 31,98 | 32,24 | 00:00:00 | | 2005-03-04 | 32,36 | 2.087.700 | 32,80 | 32,30 | 32,58 | 00:00:00 | | 2005-03-07 | 32,77 | 2.217.900 | 33,14 | 32,40 | 32,48 | 00:00:00 | | 2005-03-08 | 32,50 | 1.175.700 | 32,84 | 32,48 | 32,68 | 00:00:00 | | 2005-03-09 | 32,21 | 1.220.100 | 32,66 | 32,17 | 32,41 | 00:00:00 | | 2005-03-10 | 32,37 | 1.178.200 | 32,38 | 31,84 | 32,21 | 00:00:00 | | 2005-03-11 | 31,96 | 1.082.100 | 32,52 | 31,86 | 32,35 | 00:00:00 | | 2005-03-14 | 32,51 | 1.747.100 | 32,54 | 31,88 | 32,05 | 00:00:00 | | 2005-03-15 | 31,87 | 1.480.500 | 32,68 | 31,83 | 32,64 | 00:00:00 | | 2005-03-16 | 31,59 | 1.995.900 | 31,91 | 31,41 | 31,81 | 00:00:00 | | 2005-03-17 | 31,54 | 1.533.100 | 31,83 | 31,39 | 31,50 | 00:00:00 | | 2005-03-18 | 31,16 | 3.791.500 | 31,63 | 31,05 | 31,55 | 00:00:00 | | 2005-03-21 | 31,10 | 2.006.500 | 31,50 | 31,08 | 31,19 | 00:00:00 | | 2005-03-22 | 33,01 | 6.544.200 | 33,24 | 31,60 | 31,88 | 00:00:00 | | 2005-03-23 | 34,05 | 5.343.700 | 34,69 | 33,00 | 33,00 | 00:00:00 | | 2005-03-24 | 33,25 | 3.483.300 | 34,07 | 33,20 | 33,97 | 00:00:00 | | 2005-03-28 | 32,79 | 3.156.300 | 33,28 | 32,67 | 33,15 | 00:00:00 | | 2005-03-29 | 32,64 | 2.336.900 | 33,07 | 32,46 | 32,81 | 00:00:00 | | 2005-03-30 | 33,00 | 2.176.900 | 33,17 | 32,66 | 32,85 | 00:00:00 | | 2005-03-31 | 32,82 | 1.603.300 | 33,15 | 32,62 | 33,14 | 00:00:00 | | 2005-04-01 | 32,23 | 1.720.400 | 33,07 | 32,22 | 33,00 | 00:00:00 | | 2005-04-04 | 32,30 | 1.507.800 | 32,58 | 32,18 | 32,24 | 00:00:00 | | 2005-04-05 | 32,28 | 1.185.300 | 32,48 | 32,12 | 32,48 | 00:00:00 | | 2005-04-06 | 32,06 | 1.222.400 | 32,64 | 31,95 | 32,44 | 00:00:00 | | 2005-04-07 | 32,50 | 999.900 | 32,50 | 32,12 | 32,28 | 00:00:00 | | 2005-04-08 | 32,01 | 906.900 | 32,59 | 32,01 | 32,55 | 00:00:00 | | 2005-04-11 | 32,12 | 838.200 | 32,30 | 32,01 | 32,05 | 00:00:00 | | 2005-04-12 | 32,37 | 1.521.500 | 32,44 | 31,79 | 32,23 | 00:00:00 | | 2005-04-13 | 32,16 | 1.477.700 | 32,87 | 32,00 | 32,50 | 00:00:00 | | 2005-04-14 | 32,06 | 2.037.800 | 32,97 | 31,98 | 32,13 | 00:00:00 | | 2005-04-15 | 31,91 | 2.885.000 | 32,73 | 31,80 | 31,90 | 00:00:00 | | 2005-04-18 | 31,44 | 2.078.700 | 32,17 | 31,19 | 31,87 | 00:00:00 | | 2005-04-19 | 31,27 | 2.779.400 | 31,50 | 30,48 | 31,40 | 00:00:00 | | 2005-04-20 | 30,60 | 2.548.200 | 31,44 | 30,53 | 31,24 | 00:00:00 | | 2005-04-21 | 31,41 | 1.689.000 | 31,53 | 30,93 | 30,98 | 00:00:00 | | 2005-04-22 | 30,75 | 1.448.500 | 31,59 | 30,61 | 31,55 | 00:00:00 | | 2005-04-25 | 30,94 | 1.664.000 | 31,15 | 30,59 | 30,99 | 00:00:00 | | 2005-04-26 | 30,48 | 1.450.200 | 30,97 | 30,43 | 30,70 | 00:00:00 | | 2005-04-27 | 30,97 | 1.784.000 | 30,98 | 30,25 | 30,50 | 00:00:00 | | 2005-04-28 | 30,42 | 1.636.800 | 31,01 | 30,30 | 30,68 | 00:00:00 | | 2005-04-29 | 30,60 | 1.766.900 | 30,74 | 30,34 | 30,41 | 00:00:00 | | 2005-05-02 | 30,48 | 1.172.200 | 30,84 | 30,41 | 30,50 | 00:00:00 | | 2005-05-03 | 30,12 | 2.251.600 | 30,60 | 30,04 | 30,48 | 00:00:00 | | 2005-05-04 | 30,67 | 1.510.100 | 30,71 | 30,14 | 30,44 | 00:00:00 | | 2005-05-05 | 30,30 | 1.449.600 | 30,70 | 30,17 | 30,49 | 00:00:00 | | 2005-05-06 | 30,85 | 2.379.600 | 31,53 | 30,56 | 30,60 | 00:00:00 | | 2005-05-09 | 30,88 | 1.514.700 | 31,11 | 30,56 | 30,95 | 00:00:00 | | 2005-05-10 | 30,28 | 1.383.900 | 30,60 | 30,20 | 30,60 | 00:00:00 | | 2005-05-11 | 30,50 | 1.581.000 | 30,56 | 29,89 | 30,43 | 00:00:00 | | 2005-05-12 | 30,17 | 1.060.100 | 30,70 | 29,97 | 30,58 | 00:00:00 | | 2005-05-13 | 30,01 | 1.859.000 | 30,31 | 29,87 | 30,25 | 00:00:00 | | 2005-05-16 | 30,03 | 1.165.300 | 30,12 | 29,84 | 30,08 | 00:00:00 | | 2005-05-17 | 30,03 | 1.947.300 | 30,11 | 29,73 | 30,03 | 00:00:00 | | 2005-05-18 | 29,71 | 3.664.600 | 30,10 | 29,62 | 30,10 | 00:00:00 | | 2005-05-19 | 29,70 | 2.172.300 | 30,06 | 29,68 | 29,92 | 00:00:00 | | 2005-05-20 | 29,53 | 3.024.700 | 29,92 | 29,14 | 29,92 | 00:00:00 | | 2005-05-23 | 29,55 | 3.162.400 | 29,74 | 29,15 | 29,50 | 00:00:00 | | 2005-05-24 | 29,55 | 2.387.200 | 29,72 | 29,35 | 29,64 | 00:00:00 | | 2005-05-25 | 29,24 | 1.588.700 | 29,57 | 29,11 | 29,55 | 00:00:00 | | 2005-05-26 | 29,29 | 2.542.000 | 29,53 | 29,21 | 29,31 | 00:00:00 | | 2005-05-27 | 29,58 | 1.737.400 | 29,74 | 29,22 | 29,30 | 00:00:00 | | 2005-05-31 | 28,88 | 3.611.400 | 29,56 | 28,80 | 29,50 | 00:00:00 | | 2005-06-01 | 28,60 | 2.560.300 | 29,30 | 28,60 | 28,87 | 00:00:00 | | 2005-06-02 | 29,61 | 2.878.100 | 29,68 | 28,84 | 29,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
