|
 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 | | 2005-09-26 | 34,09 | 3.785.700 | 34,83 | 33,77 | 33,95 | 00:00:00 | | 2005-09-27 | 34,09 | 3.493.600 | 34,62 | 34,00 | 34,30 | 00:00:00 | | 2005-09-28 | 37,25 | 10.083.900 | 37,93 | 36,71 | 36,71 | 00:00:00 | | 2005-09-29 | 36,95 | 4.780.600 | 37,37 | 36,36 | 37,31 | 00:00:00 | | 2005-09-30 | 37,09 | 2.921.800 | 37,09 | 36,66 | 36,94 | 00:00:00 | | 2005-10-03 | 36,98 | 2.684.300 | 37,44 | 36,91 | 37,02 | 00:00:00 | | 2005-10-04 | 37,40 | 2.996.900 | 37,71 | 37,03 | 37,17 | 00:00:00 | | 2005-10-05 | 37,46 | 2.971.600 | 38,04 | 37,24 | 37,25 | 00:00:00 | | 2005-10-06 | 37,72 | 4.736.800 | 38,20 | 37,28 | 37,40 | 00:00:00 | | 2005-10-07 | 37,64 | 1.584.600 | 38,17 | 37,50 | 37,88 | 00:00:00 | | 2005-10-10 | 37,61 | 1.899.800 | 37,79 | 37,33 | 37,58 | 00:00:00 | | 2005-10-11 | 37,46 | 1.965.600 | 37,75 | 36,90 | 37,59 | 00:00:00 | | 2005-10-12 | 37,12 | 1.659.200 | 37,94 | 36,92 | 37,41 | 00:00:00 | | 2005-10-13 | 36,92 | 1.646.500 | 37,39 | 36,62 | 36,94 | 00:00:00 | | 2005-10-14 | 36,53 | 2.012.100 | 36,83 | 36,26 | 36,71 | 00:00:00 | | 2005-10-17 | 36,39 | 1.444.900 | 36,70 | 35,97 | 36,49 | 00:00:00 | | 2005-10-18 | 36,42 | 1.561.900 | 36,71 | 36,18 | 36,22 | 00:00:00 | | 2005-10-19 | 37,35 | 2.958.400 | 37,46 | 36,20 | 36,45 | 00:00:00 | | 2005-10-20 | 37,46 | 3.772.200 | 37,91 | 37,16 | 37,67 | 00:00:00 | | 2005-10-21 | 37,58 | 2.392.100 | 37,88 | 37,37 | 37,85 | 00:00:00 | | 2005-10-24 | 38,01 | 2.124.600 | 38,27 | 37,58 | 37,78 | 00:00:00 | | 2005-10-25 | 38,06 | 1.391.000 | 38,06 | 37,54 | 37,92 | 00:00:00 | | 2005-10-26 | 38,58 | 3.270.600 | 38,76 | 37,95 | 38,00 | 00:00:00 | | 2005-10-27 | 38,00 | 2.304.600 | 38,61 | 37,76 | 38,41 | 00:00:00 | | 2005-10-28 | 38,45 | 2.439.900 | 39,00 | 38,36 | 38,51 | 00:00:00 | | 2005-10-31 | 38,76 | 2.779.300 | 39,01 | 38,45 | 38,45 | 00:00:00 | | 2005-11-01 | 39,43 | 3.440.300 | 39,43 | 38,70 | 38,84 | 00:00:00 | | 2005-11-02 | 39,74 | 2.048.100 | 40,00 | 39,28 | 39,49 | 00:00:00 | | 2005-11-03 | 40,27 | 2.827.900 | 40,68 | 39,91 | 39,98 | 00:00:00 | | 2005-11-04 | 40,28 | 1.628.100 | 40,51 | 39,82 | 40,23 | 00:00:00 | | 2005-11-07 | 40,44 | 1.457.400 | 40,75 | 40,27 | 40,27 | 00:00:00 | | 2005-11-08 | 39,97 | 1.297.500 | 40,59 | 39,81 | 40,57 | 00:00:00 | | 2005-11-09 | 39,84 | 1.858.500 | 40,17 | 39,34 | 40,15 | 00:00:00 | | 2005-11-10 | 40,96 | 2.961.900 | 41,07 | 39,83 | 39,94 | 00:00:00 | | 2005-11-11 | 40,72 | 1.662.600 | 40,78 | 40,10 | 40,32 | 00:00:00 | | 2005-11-14 | 40,75 | 1.396.300 | 41,02 | 40,59 | 40,75 | 00:00:00 | | 2005-11-15 | 40,93 | 1.535.800 | 41,25 | 40,79 | 40,83 | 00:00:00 | | 2005-11-16 | 41,35 | 1.779.200 | 41,43 | 40,86 | 40,87 | 00:00:00 | | 2005-11-17 | 42,47 | 3.043.800 | 42,75 | 41,35 | 41,50 | 00:00:00 | | 2005-11-18 | 42,60 | 3.278.900 | 43,05 | 42,22 | 43,02 | 00:00:00 | | 2005-11-21 | 42,83 | 2.205.400 | 43,00 | 42,35 | 42,61 | 00:00:00 | | 2005-11-22 | 42,78 | 1.784.600 | 42,91 | 42,38 | 42,70 | 00:00:00 | | 2005-11-23 | 43,18 | 1.491.200 | 43,37 | 42,50 | 42,67 | 00:00:00 | | 2005-11-25 | 43,27 | 413.400 | 43,31 | 42,95 | 43,02 | 00:00:00 | | 2005-11-28 | 42,00 | 3.698.000 | 42,60 | 41,70 | 42,09 | 00:00:00 | | 2005-11-29 | 42,50 | 2.541.600 | 42,62 | 41,84 | 42,00 | 00:00:00 | | 2005-11-30 | 42,41 | 2.049.500 | 42,70 | 42,11 | 42,11 | 00:00:00 | | 2005-12-01 | 43,14 | 1.804.100 | 43,20 | 42,19 | 42,73 | 00:00:00 | | 2005-12-02 | 42,85 | 1.595.100 | 42,96 | 42,58 | 42,86 | 00:00:00 | | 2005-12-05 | 42,23 | 2.033.400 | 42,97 | 41,91 | 42,97 | 00:00:00 | | 2005-12-06 | 42,18 | 1.818.800 | 42,45 | 42,10 | 42,25 | 00:00:00 | | 2005-12-07 | 41,88 | 2.073.800 | 41,96 | 41,56 | 41,72 | 00:00:00 | | 2005-12-08 | 41,35 | 2.292.400 | 42,16 | 41,03 | 42,16 | 00:00:00 | | 2005-12-09 | 41,17 | 2.548.400 | 41,53 | 40,67 | 41,31 | 00:00:00 | | 2005-12-12 | 41,44 | 1.315.600 | 41,53 | 41,21 | 41,38 | 00:00:00 | | 2005-12-13 | 42,06 | 1.671.500 | 42,13 | 41,47 | 41,54 | 00:00:00 | | 2005-12-14 | 42,22 | 2.001.900 | 42,49 | 41,99 | 42,09 | 00:00:00 | | 2005-12-15 | 41,59 | 2.285.000 | 42,40 | 41,35 | 42,15 | 00:00:00 | | 2005-12-16 | 40,97 | 4.616.300 | 41,88 | 40,95 | 41,51 | 00:00:00 | | 2005-12-19 | 40,96 | 2.463.100 | 41,24 | 40,48 | 40,65 | 00:00:00 | | 2005-12-20 | 41,18 | 2.450.600 | 41,76 | 40,71 | 40,99 | 00:00:00 | | 2005-12-21 | 41,88 | 3.058.300 | 42,10 | 41,28 | 41,55 | 00:00:00 | | 2005-12-22 | 40,06 | 9.727.100 | 40,69 | 39,26 | 40,45 | 00:00:00 | | 2005-12-23 | 40,13 | 1.969.300 | 40,52 | 40,10 | 40,20 | 00:00:00 | | 2005-12-27 | 39,86 | 1.489.800 | 40,51 | 39,72 | 40,47 | 00:00:00 | | 2005-12-28 | 39,33 | 2.159.100 | 39,90 | 39,13 | 39,80 | 00:00:00 | | 2005-12-29 | 38,81 | 1.920.100 | 39,41 | 38,69 | 39,20 | 00:00:00 | | 2005-12-30 | 38,12 | 2.784.600 | 38,84 | 38,12 | 38,84 | 00:00:00 | | 2006-01-03 | 38,63 | 3.711.900 | 38,94 | 37,49 | 38,50 | 00:00:00 | | 2006-01-04 | 38,96 | 2.655.900 | 39,00 | 38,33 | 38,46 | 00:00:00 | | 2006-01-05 | 38,83 | 2.497.800 | 38,99 | 38,54 | 38,95 | 00:00:00 | | 2006-01-06 | 38,46 | 3.078.300 | 39,00 | 37,95 | 38,87 | 00:00:00 | | 2006-01-09 | 38,02 | 4.954.900 | 38,32 | 37,35 | 38,27 | 00:00:00 | | 2006-01-10 | 37,29 | 3.495.000 | 37,99 | 36,93 | 37,82 | 00:00:00 | | 2006-01-11 | 37,51 | 2.097.700 | 37,65 | 36,94 | 37,14 | 00:00:00 | | 2006-01-12 | 36,80 | 2.960.600 | 37,49 | 36,72 | 37,48 | 00:00:00 | | 2006-01-13 | 36,95 | 2.818.000 | 37,20 | 36,25 | 36,80 | 00:00:00 | | 2006-01-17 | 37,46 | 2.231.700 | 37,64 | 36,98 | 37,02 | 00:00:00 | | 2006-01-18 | 37,79 | 2.178.100 | 37,91 | 37,42 | 37,47 | 00:00:00 | | 2006-01-19 | 38,11 | 2.252.300 | 38,32 | 37,59 | 37,75 | 00:00:00 | | 2006-01-20 | 37,40 | 2.423.700 | 38,17 | 37,28 | 37,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
