|
 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 | | 2005-06-02 | 29,61 | 2.878.100 | 29,68 | 28,84 | 29,00 | 00:00:00 | | 2005-06-03 | 29,80 | 2.461.200 | 29,86 | 29,43 | 29,74 | 00:00:00 | | 2005-06-06 | 30,05 | 2.094.600 | 30,24 | 29,75 | 29,80 | 00:00:00 | | 2005-06-07 | 30,20 | 2.862.900 | 30,41 | 30,02 | 30,13 | 00:00:00 | | 2005-06-08 | 30,05 | 2.449.500 | 30,45 | 29,80 | 30,21 | 00:00:00 | | 2005-06-09 | 30,48 | 1.907.400 | 30,56 | 29,85 | 29,94 | 00:00:00 | | 2005-06-10 | 30,12 | 1.126.100 | 30,51 | 30,01 | 30,37 | 00:00:00 | | 2005-06-13 | 30,31 | 1.943.000 | 30,51 | 30,11 | 30,18 | 00:00:00 | | 2005-06-14 | 30,37 | 1.379.700 | 30,37 | 30,12 | 30,23 | 00:00:00 | | 2005-06-15 | 30,43 | 2.059.600 | 30,90 | 30,23 | 30,60 | 00:00:00 | | 2005-06-16 | 30,32 | 1.462.400 | 30,57 | 30,20 | 30,43 | 00:00:00 | | 2005-06-17 | 30,63 | 3.657.600 | 30,87 | 30,10 | 30,53 | 00:00:00 | | 2005-06-20 | 30,76 | 1.326.200 | 30,86 | 30,34 | 30,36 | 00:00:00 | | 2005-06-21 | 30,20 | 2.339.700 | 30,79 | 30,10 | 30,70 | 00:00:00 | | 2005-06-22 | 30,17 | 1.902.800 | 30,61 | 30,08 | 30,52 | 00:00:00 | | 2005-06-23 | 29,79 | 2.243.800 | 30,34 | 29,60 | 30,25 | 00:00:00 | | 2005-06-24 | 29,77 | 2.619.500 | 29,93 | 29,60 | 29,80 | 00:00:00 | | 2005-06-27 | 30,02 | 2.941.300 | 30,05 | 29,65 | 29,67 | 00:00:00 | | 2005-06-28 | 33,01 | 13.218.000 | 33,72 | 31,41 | 31,46 | 00:00:00 | | 2005-06-29 | 32,85 | 4.077.600 | 33,08 | 32,52 | 32,76 | 00:00:00 | | 2005-06-30 | 32,52 | 2.747.500 | 32,96 | 32,49 | 32,77 | 00:00:00 | | 2005-07-01 | 32,73 | 2.198.800 | 32,96 | 32,50 | 32,72 | 00:00:00 | | 2005-07-05 | 33,03 | 1.976.200 | 33,31 | 32,59 | 33,30 | 00:00:00 | | 2005-07-06 | 33,26 | 3.360.400 | 33,60 | 32,90 | 32,95 | 00:00:00 | | 2005-07-07 | 33,68 | 2.833.000 | 33,83 | 32,90 | 32,99 | 00:00:00 | | 2005-07-08 | 34,09 | 3.633.000 | 34,25 | 33,39 | 33,50 | 00:00:00 | | 2005-07-11 | 34,46 | 3.052.100 | 34,50 | 33,81 | 34,30 | 00:00:00 | | 2005-07-12 | 34,60 | 2.566.000 | 34,77 | 34,38 | 34,41 | 00:00:00 | | 2005-07-13 | 34,63 | 1.547.600 | 34,70 | 34,45 | 34,58 | 00:00:00 | | 2005-07-14 | 34,75 | 3.000.700 | 35,00 | 34,19 | 34,21 | 00:00:00 | | 2005-07-15 | 34,76 | 1.978.100 | 35,02 | 34,72 | 34,85 | 00:00:00 | | 2005-07-18 | 34,66 | 1.732.500 | 34,89 | 34,56 | 34,76 | 00:00:00 | | 2005-07-19 | 34,87 | 1.169.200 | 34,95 | 34,56 | 34,60 | 00:00:00 | | 2005-07-20 | 35,12 | 1.790.500 | 35,23 | 34,77 | 34,77 | 00:00:00 | | 2005-07-21 | 35,00 | 1.855.300 | 35,22 | 34,84 | 35,17 | 00:00:00 | | 2005-07-22 | 34,89 | 2.047.700 | 35,11 | 34,57 | 35,00 | 00:00:00 | | 2005-07-25 | 34,66 | 1.726.800 | 35,01 | 34,34 | 34,85 | 00:00:00 | | 2005-07-26 | 34,84 | 1.589.300 | 34,92 | 34,34 | 34,61 | 00:00:00 | | 2005-07-27 | 34,85 | 1.396.600 | 34,89 | 34,52 | 34,78 | 00:00:00 | | 2005-07-28 | 35,08 | 1.578.100 | 35,20 | 34,61 | 34,91 | 00:00:00 | | 2005-07-29 | 34,91 | 2.003.200 | 35,37 | 34,83 | 35,17 | 00:00:00 | | 2005-08-01 | 34,86 | 1.528.900 | 35,09 | 34,74 | 34,78 | 00:00:00 | | 2005-08-02 | 35,04 | 1.019.600 | 35,12 | 34,64 | 34,78 | 00:00:00 | | 2005-08-03 | 35,25 | 3.160.100 | 35,27 | 34,41 | 34,81 | 00:00:00 | | 2005-08-04 | 34,81 | 1.589.000 | 35,23 | 34,65 | 35,02 | 00:00:00 | | 2005-08-05 | 34,65 | 1.051.900 | 34,93 | 34,52 | 34,79 | 00:00:00 | | 2005-08-08 | 34,64 | 1.221.900 | 34,86 | 34,47 | 34,72 | 00:00:00 | | 2005-08-09 | 34,60 | 1.086.300 | 34,82 | 34,43 | 34,80 | 00:00:00 | | 2005-08-10 | 34,31 | 2.110.000 | 35,12 | 34,14 | 34,72 | 00:00:00 | | 2005-08-11 | 34,59 | 1.398.000 | 34,70 | 34,35 | 34,42 | 00:00:00 | | 2005-08-12 | 34,77 | 1.300.500 | 34,85 | 34,53 | 34,56 | 00:00:00 | | 2005-08-15 | 34,86 | 904.500 | 34,95 | 34,50 | 34,60 | 00:00:00 | | 2005-08-16 | 34,63 | 1.375.400 | 34,91 | 34,57 | 34,83 | 00:00:00 | | 2005-08-17 | 34,58 | 1.122.400 | 34,81 | 34,28 | 34,59 | 00:00:00 | | 2005-08-18 | 34,40 | 891.800 | 34,62 | 34,14 | 34,40 | 00:00:00 | | 2005-08-19 | 34,41 | 1.442.300 | 34,54 | 34,04 | 34,19 | 00:00:00 | | 2005-08-22 | 34,20 | 1.432.700 | 34,64 | 33,99 | 34,41 | 00:00:00 | | 2005-08-23 | 34,11 | 1.220.000 | 34,34 | 33,98 | 34,14 | 00:00:00 | | 2005-08-24 | 34,06 | 1.687.000 | 34,70 | 33,98 | 34,15 | 00:00:00 | | 2005-08-25 | 34,05 | 1.732.300 | 34,18 | 33,71 | 34,07 | 00:00:00 | | 2005-08-26 | 33,54 | 1.783.000 | 34,00 | 33,49 | 33,99 | 00:00:00 | | 2005-08-29 | 33,98 | 1.724.100 | 34,11 | 33,45 | 33,53 | 00:00:00 | | 2005-08-30 | 34,10 | 1.904.100 | 34,10 | 33,49 | 33,88 | 00:00:00 | | 2005-08-31 | 34,13 | 1.664.800 | 34,18 | 33,65 | 34,08 | 00:00:00 | | 2005-09-01 | 33,71 | 2.235.500 | 34,21 | 33,65 | 33,99 | 00:00:00 | | 2005-09-02 | 33,53 | 1.528.200 | 33,90 | 33,49 | 33,86 | 00:00:00 | | 2005-09-06 | 34,11 | 1.544.400 | 34,21 | 33,51 | 33,51 | 00:00:00 | | 2005-09-07 | 33,84 | 1.128.100 | 34,10 | 33,68 | 34,06 | 00:00:00 | | 2005-09-08 | 33,89 | 1.249.800 | 34,01 | 33,60 | 33,65 | 00:00:00 | | 2005-09-09 | 34,21 | 1.365.300 | 34,29 | 33,78 | 34,07 | 00:00:00 | | 2005-09-12 | 34,23 | 796.000 | 34,41 | 34,00 | 34,17 | 00:00:00 | | 2005-09-13 | 33,96 | 1.309.800 | 34,16 | 33,78 | 34,07 | 00:00:00 | | 2005-09-14 | 33,64 | 1.347.600 | 33,99 | 33,46 | 33,86 | 00:00:00 | | 2005-09-15 | 33,62 | 1.126.000 | 33,77 | 33,37 | 33,69 | 00:00:00 | | 2005-09-16 | 33,60 | 3.666.000 | 33,80 | 33,25 | 33,47 | 00:00:00 | | 2005-09-19 | 33,27 | 1.730.100 | 33,78 | 32,80 | 33,43 | 00:00:00 | | 2005-09-20 | 33,05 | 1.864.100 | 33,68 | 32,91 | 33,27 | 00:00:00 | | 2005-09-21 | 32,84 | 2.571.000 | 33,09 | 32,37 | 32,92 | 00:00:00 | | 2005-09-22 | 32,80 | 1.167.900 | 33,00 | 32,45 | 32,73 | 00:00:00 | | 2005-09-23 | 32,98 | 1.408.000 | 33,15 | 32,53 | 32,76 | 00:00:00 | | 2005-09-26 | 34,09 | 3.785.700 | 34,83 | 33,77 | 33,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
