|
 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 | | 2006-01-20 | 37,40 | 2.423.700 | 38,17 | 37,28 | 37,83 | 00:00:00 | | 2006-01-23 | 36,99 | 1.659.600 | 37,45 | 36,97 | 37,22 | 00:00:00 | | 2006-01-24 | 37,57 | 1.673.500 | 37,94 | 36,85 | 37,01 | 00:00:00 | | 2006-01-25 | 36,78 | 2.326.600 | 37,80 | 36,72 | 37,45 | 00:00:00 | | 2006-01-26 | 36,41 | 2.083.400 | 36,93 | 36,37 | 36,90 | 00:00:00 | | 2006-01-27 | 37,04 | 2.507.900 | 37,68 | 36,39 | 36,42 | 00:00:00 | | 2006-01-30 | 37,01 | 2.812.500 | 37,50 | 36,78 | 37,15 | 00:00:00 | | 2006-01-31 | 36,35 | 3.525.100 | 37,00 | 36,00 | 36,99 | 00:00:00 | | 2006-02-01 | 37,01 | 2.661.100 | 37,07 | 35,52 | 35,98 | 00:00:00 | | 2006-02-02 | 37,49 | 2.809.200 | 37,65 | 36,88 | 37,26 | 00:00:00 | | 2006-02-03 | 36,45 | 2.254.600 | 37,08 | 36,25 | 36,99 | 00:00:00 | | 2006-02-06 | 36,39 | 1.068.800 | 36,51 | 36,01 | 36,17 | 00:00:00 | | 2006-02-07 | 36,90 | 1.677.300 | 37,00 | 36,30 | 36,39 | 00:00:00 | | 2006-02-08 | 37,75 | 2.278.400 | 37,99 | 36,89 | 36,98 | 00:00:00 | | 2006-02-09 | 37,48 | 1.640.300 | 37,93 | 37,27 | 37,64 | 00:00:00 | | 2006-02-10 | 37,43 | 1.322.100 | 37,79 | 37,25 | 37,59 | 00:00:00 | | 2006-02-13 | 37,21 | 990.300 | 37,94 | 37,00 | 37,55 | 00:00:00 | | 2006-02-14 | 37,45 | 1.544.900 | 37,67 | 36,90 | 37,18 | 00:00:00 | | 2006-02-15 | 37,74 | 1.890.300 | 37,81 | 37,03 | 37,36 | 00:00:00 | | 2006-02-16 | 38,22 | 1.539.000 | 38,24 | 37,57 | 37,63 | 00:00:00 | | 2006-02-17 | 37,89 | 1.761.700 | 38,28 | 37,77 | 38,14 | 00:00:00 | | 2006-02-21 | 37,18 | 1.833.500 | 38,02 | 37,02 | 37,91 | 00:00:00 | | 2006-02-22 | 37,70 | 1.856.600 | 37,83 | 37,05 | 37,13 | 00:00:00 | | 2006-02-23 | 37,63 | 1.483.400 | 38,04 | 37,52 | 37,52 | 00:00:00 | | 2006-02-24 | 37,68 | 1.682.300 | 37,75 | 37,18 | 37,57 | 00:00:00 | | 2006-02-27 | 39,71 | 4.339.000 | 39,96 | 37,51 | 37,57 | 00:00:00 | | 2006-02-28 | 40,05 | 4.353.200 | 40,18 | 39,35 | 39,50 | 00:00:00 | | 2006-03-01 | 40,19 | 2.510.400 | 40,23 | 39,75 | 39,97 | 00:00:00 | | 2006-03-02 | 40,17 | 1.892.400 | 40,49 | 39,85 | 39,90 | 00:00:00 | | 2006-03-03 | 40,29 | 2.982.700 | 41,06 | 39,50 | 39,81 | 00:00:00 | | 2006-03-06 | 39,76 | 1.633.200 | 40,49 | 39,45 | 40,23 | 00:00:00 | | 2006-03-07 | 39,12 | 1.795.300 | 39,80 | 39,07 | 39,54 | 00:00:00 | | 2006-03-08 | 39,58 | 1.417.600 | 39,75 | 38,97 | 38,97 | 00:00:00 | | 2006-03-09 | 39,31 | 1.442.800 | 40,08 | 39,31 | 39,61 | 00:00:00 | | 2006-03-10 | 39,59 | 1.678.700 | 39,70 | 39,10 | 39,33 | 00:00:00 | | 2006-03-13 | 39,14 | 1.797.100 | 39,90 | 39,05 | 39,66 | 00:00:00 | | 2006-03-14 | 40,36 | 2.277.100 | 40,44 | 39,10 | 39,19 | 00:00:00 | | 2006-03-15 | 40,33 | 1.426.000 | 40,48 | 39,80 | 40,32 | 00:00:00 | | 2006-03-16 | 40,10 | 1.699.400 | 40,44 | 39,83 | 40,43 | 00:00:00 | | 2006-03-17 | 40,34 | 3.730.500 | 40,49 | 39,89 | 40,31 | 00:00:00 | | 2006-03-20 | 41,07 | 2.205.200 | 41,50 | 40,21 | 40,28 | 00:00:00 | | 2006-03-21 | 40,96 | 2.256.000 | 41,50 | 40,79 | 40,87 | 00:00:00 | | 2006-03-22 | 40,50 | 1.698.600 | 41,13 | 40,42 | 40,86 | 00:00:00 | | 2006-03-23 | 40,40 | 1.214.100 | 40,55 | 40,07 | 40,45 | 00:00:00 | | 2006-03-24 | 40,12 | 1.967.900 | 40,56 | 39,88 | 40,36 | 00:00:00 | | 2006-03-27 | 40,27 | 1.506.400 | 40,50 | 39,82 | 39,99 | 00:00:00 | | 2006-03-28 | 40,16 | 2.861.400 | 40,85 | 40,00 | 40,42 | 00:00:00 | | 2006-03-29 | 40,78 | 5.164.000 | 41,26 | 39,34 | 39,60 | 00:00:00 | | 2006-03-30 | 41,17 | 2.065.900 | 41,76 | 40,71 | 40,71 | 00:00:00 | | 2006-03-31 | 41,66 | 2.388.700 | 41,72 | 40,89 | 41,09 | 00:00:00 | | 2006-04-03 | 41,77 | 2.582.900 | 42,37 | 41,65 | 42,00 | 00:00:00 | | 2006-04-04 | 41,68 | 2.312.500 | 42,14 | 41,35 | 41,84 | 00:00:00 | | 2006-04-05 | 41,74 | 1.797.900 | 41,77 | 41,18 | 41,50 | 00:00:00 | | 2006-04-06 | 41,34 | 1.560.600 | 41,61 | 41,03 | 41,50 | 00:00:00 | | 2006-04-07 | 40,82 | 1.825.700 | 41,79 | 40,67 | 41,37 | 00:00:00 | | 2006-04-10 | 40,72 | 982.200 | 40,89 | 40,52 | 40,88 | 00:00:00 | | 2006-04-11 | 40,60 | 1.617.400 | 40,97 | 40,34 | 40,96 | 00:00:00 | | 2006-04-12 | 40,51 | 1.063.600 | 40,71 | 40,15 | 40,57 | 00:00:00 | | 2006-04-13 | 40,82 | 1.441.500 | 41,18 | 40,15 | 40,62 | 00:00:00 | | 2006-04-17 | 40,47 | 1.516.200 | 40,96 | 40,05 | 40,96 | 00:00:00 | | 2006-04-18 | 41,65 | 2.584.400 | 41,87 | 40,35 | 40,35 | 00:00:00 | | 2006-04-19 | 41,45 | 1.972.100 | 41,85 | 41,02 | 41,58 | 00:00:00 | | 2006-04-20 | 41,51 | 1.628.300 | 41,75 | 41,18 | 41,45 | 00:00:00 | | 2006-04-21 | 40,50 | 2.165.600 | 41,69 | 40,16 | 41,48 | 00:00:00 | | 2006-04-24 | 40,38 | 1.570.700 | 40,62 | 40,26 | 40,33 | 00:00:00 | | 2006-04-25 | 40,19 | 3.268.500 | 40,50 | 39,50 | 40,39 | 00:00:00 | | 2006-04-26 | 39,99 | 1.643.700 | 40,35 | 39,66 | 40,14 | 00:00:00 | | 2006-04-27 | 40,91 | 2.159.800 | 41,33 | 39,36 | 39,76 | 00:00:00 | | 2006-04-28 | 40,39 | 1.335.700 | 41,21 | 40,35 | 40,84 | 00:00:00 | | 2006-05-01 | 40,04 | 1.287.400 | 40,77 | 39,87 | 40,76 | 00:00:00 | | 2006-05-02 | 40,26 | 1.358.900 | 40,42 | 39,75 | 40,26 | 00:00:00 | | 2006-05-03 | 39,63 | 1.270.200 | 40,39 | 39,40 | 40,12 | 00:00:00 | | 2006-05-04 | 39,84 | 1.864.800 | 40,06 | 39,40 | 39,74 | 00:00:00 | | 2006-05-05 | 40,44 | 1.761.800 | 40,52 | 39,68 | 39,92 | 00:00:00 | | 2006-05-08 | 40,08 | 1.697.000 | 40,40 | 39,90 | 40,33 | 00:00:00 | | 2006-05-09 | 40,55 | 1.406.600 | 40,55 | 39,94 | 39,94 | 00:00:00 | | 2006-05-10 | 40,46 | 1.773.200 | 40,76 | 40,22 | 40,39 | 00:00:00 | | 2006-05-11 | 40,22 | 1.135.800 | 40,53 | 40,09 | 40,27 | 00:00:00 | | 2006-05-12 | 39,95 | 1.199.800 | 40,42 | 39,78 | 40,10 | 00:00:00 | | 2006-05-15 | 39,61 | 1.578.200 | 40,05 | 39,25 | 40,05 | 00:00:00 | | 2006-05-16 | 39,36 | 1.645.400 | 39,59 | 38,94 | 39,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
