|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 44,75 | 1.261.200 | 45,25 | 43,69 | 44,19 | 00:00:00 | | 2000-08-22 | 45,44 | 1.283.000 | 46,06 | 44,50 | 44,53 | 00:00:00 | | 2000-08-23 | 44,56 | 1.750.900 | 45,50 | 44,06 | 45,50 | 00:00:00 | | 2000-08-24 | 44,13 | 1.133.000 | 44,72 | 43,25 | 44,69 | 00:00:00 | | 2000-08-25 | 42,88 | 1.417.300 | 44,38 | 42,44 | 43,97 | 00:00:00 | | 2000-08-28 | 40,06 | 3.063.000 | 43,00 | 39,94 | 43,00 | 00:00:00 | | 2000-08-29 | 41,44 | 2.555.800 | 42,13 | 39,88 | 41,00 | 00:00:00 | | 2000-08-30 | 43,94 | 3.385.300 | 44,00 | 40,38 | 40,56 | 00:00:00 | | 2000-08-31 | 44,63 | 2.294.700 | 45,19 | 43,63 | 44,06 | 00:00:00 | | 2000-09-01 | 43,75 | 1.100.300 | 45,38 | 43,00 | 45,06 | 00:00:00 | | 2000-09-05 | 43,50 | 849.200 | 44,38 | 43,50 | 43,75 | 00:00:00 | | 2000-09-06 | 42,81 | 1.091.600 | 44,50 | 42,75 | 43,56 | 00:00:00 | | 2000-09-07 | 42,75 | 1.210.900 | 43,56 | 42,38 | 43,25 | 00:00:00 | | 2000-09-08 | 41,63 | 1.351.400 | 42,31 | 40,50 | 42,19 | 00:00:00 | | 2000-09-11 | 41,75 | 1.175.900 | 42,75 | 41,25 | 41,50 | 00:00:00 | | 2000-09-12 | 43,06 | 1.293.800 | 43,81 | 41,63 | 41,69 | 00:00:00 | | 2000-09-13 | 43,69 | 1.345.000 | 44,56 | 42,75 | 42,81 | 00:00:00 | | 2000-09-14 | 42,94 | 923.900 | 44,19 | 42,50 | 43,81 | 00:00:00 | | 2000-09-15 | 44,13 | 3.063.900 | 44,81 | 42,69 | 42,94 | 00:00:00 | | 2000-09-18 | 43,19 | 1.392.800 | 45,00 | 42,63 | 44,13 | 00:00:00 | | 2000-09-19 | 44,81 | 1.023.600 | 45,00 | 43,50 | 43,75 | 00:00:00 | | 2000-09-20 | 43,56 | 1.923.600 | 45,00 | 43,00 | 44,75 | 00:00:00 | | 2000-09-21 | 46,50 | 2.724.800 | 46,70 | 43,69 | 43,72 | 00:00:00 | | 2000-09-22 | 47,00 | 1.964.200 | 47,50 | 45,00 | 45,25 | 00:00:00 | | 2000-09-25 | 48,56 | 3.013.900 | 49,38 | 46,75 | 47,13 | 00:00:00 | | 2000-09-26 | 51,44 | 2.875.200 | 52,13 | 48,19 | 48,69 | 00:00:00 | | 2000-09-27 | 53,38 | 3.201.900 | 53,56 | 50,25 | 51,17 | 00:00:00 | | 2000-09-28 | 52,44 | 3.563.400 | 55,94 | 51,88 | 53,67 | 00:00:00 | | 2000-09-29 | 52,50 | 2.054.400 | 54,44 | 50,63 | 52,44 | 00:00:00 | | 2000-10-02 | 51,63 | 2.854.100 | 52,88 | 51,19 | 52,88 | 00:00:00 | | 2000-10-03 | 51,13 | 1.582.200 | 53,75 | 51,00 | 52,00 | 00:00:00 | | 2000-10-04 | 51,69 | 2.567.200 | 52,13 | 51,13 | 51,69 | 00:00:00 | | 2000-10-05 | 51,44 | 2.588.600 | 52,56 | 50,75 | 51,56 | 00:00:00 | | 2000-10-06 | 50,94 | 2.243.100 | 52,38 | 50,38 | 51,84 | 00:00:00 | | 2000-10-09 | 51,38 | 1.707.300 | 52,75 | 51,00 | 51,06 | 00:00:00 | | 2000-10-10 | 49,56 | 2.687.800 | 51,56 | 49,25 | 51,56 | 00:00:00 | | 2000-10-11 | 49,75 | 3.273.600 | 50,56 | 48,25 | 49,06 | 00:00:00 | | 2000-10-12 | 48,44 | 3.119.500 | 50,25 | 47,75 | 50,25 | 00:00:00 | | 2000-10-13 | 47,88 | 3.020.500 | 49,50 | 47,25 | 48,56 | 00:00:00 | | 2000-10-16 | 50,81 | 2.760.900 | 51,75 | 47,63 | 48,50 | 00:00:00 | | 2000-10-17 | 50,63 | 1.299.200 | 51,88 | 49,38 | 51,44 | 00:00:00 | | 2000-10-18 | 49,50 | 2.117.700 | 51,36 | 48,56 | 49,56 | 00:00:00 | | 2000-10-19 | 50,63 | 2.242.300 | 51,38 | 48,75 | 50,38 | 00:00:00 | | 2000-10-20 | 50,00 | 2.361.400 | 51,81 | 49,81 | 51,00 | 00:00:00 | | 2000-10-23 | 49,81 | 1.794.200 | 50,69 | 49,63 | 50,50 | 00:00:00 | | 2000-10-24 | 53,00 | 2.603.100 | 54,44 | 50,38 | 50,63 | 00:00:00 | | 2000-10-25 | 54,81 | 2.483.100 | 55,00 | 52,25 | 53,25 | 00:00:00 | | 2000-10-26 | 51,25 | 3.850.000 | 55,63 | 50,00 | 54,25 | 00:00:00 | | 2000-10-27 | 53,69 | 2.225.000 | 54,69 | 51,38 | 51,44 | 00:00:00 | | 2000-10-30 | 58,25 | 3.961.600 | 59,44 | 53,88 | 53,94 | 00:00:00 | | 2000-10-31 | 56,69 | 4.130.800 | 61,00 | 54,44 | 58,44 | 00:00:00 | | 2000-11-01 | 53,94 | 2.523.400 | 56,00 | 53,06 | 55,56 | 00:00:00 | | 2000-11-02 | 55,94 | 3.366.400 | 56,44 | 54,13 | 54,25 | 00:00:00 | | 2000-11-03 | 55,06 | 1.801.400 | 56,75 | 54,81 | 56,56 | 00:00:00 | | 2000-11-06 | 54,75 | 1.373.300 | 55,75 | 54,13 | 55,19 | 00:00:00 | | 2000-11-07 | 56,25 | 2.964.700 | 56,44 | 53,56 | 54,81 | 00:00:00 | | 2000-11-08 | 53,94 | 1.317.500 | 56,81 | 53,75 | 56,31 | 00:00:00 | | 2000-11-09 | 55,13 | 1.450.000 | 55,38 | 53,50 | 53,81 | 00:00:00 | | 2000-11-10 | 55,19 | 2.277.800 | 57,31 | 55,00 | 55,19 | 00:00:00 | | 2000-11-13 | 56,69 | 2.228.900 | 58,50 | 54,75 | 55,00 | 00:00:00 | | 2000-11-14 | 56,69 | 2.031.600 | 58,06 | 55,50 | 57,44 | 00:00:00 | | 2000-11-15 | 57,19 | 1.444.800 | 57,56 | 55,50 | 56,75 | 00:00:00 | | 2000-11-16 | 57,31 | 1.217.300 | 58,31 | 56,63 | 57,00 | 00:00:00 | | 2000-11-17 | 55,94 | 2.294.500 | 58,69 | 54,81 | 57,31 | 00:00:00 | | 2000-11-20 | 59,44 | 2.833.600 | 59,50 | 55,75 | 55,88 | 00:00:00 | | 2000-11-21 | 59,69 | 3.711.300 | 61,25 | 57,63 | 59,56 | 00:00:00 | | 2000-11-22 | 57,88 | 1.957.000 | 60,25 | 57,63 | 58,75 | 00:00:00 | | 2000-11-24 | 58,94 | 501.100 | 59,06 | 58,25 | 58,75 | 00:00:00 | | 2000-11-27 | 58,75 | 1.612.200 | 60,00 | 58,31 | 59,25 | 00:00:00 | | 2000-11-28 | 57,41 | 2.475.200 | 59,13 | 57,25 | 58,53 | 00:00:00 | | 2000-11-29 | 59,38 | 2.740.000 | 59,75 | 57,31 | 57,63 | 00:00:00 | | 2000-11-30 | 58,13 | 5.162.300 | 59,88 | 56,00 | 58,56 | 00:00:00 | | 2000-12-01 | 52,56 | 5.699.400 | 58,63 | 51,38 | 58,63 | 00:00:00 | | 2000-12-04 | 46,56 | 10.133.000 | 51,00 | 44,88 | 50,94 | 00:00:00 | | 2000-12-05 | 44,13 | 7.840.600 | 49,06 | 43,25 | 46,81 | 00:00:00 | | 2000-12-06 | 43,75 | 4.733.300 | 46,75 | 43,50 | 44,00 | 00:00:00 | | 2000-12-07 | 44,88 | 4.167.000 | 47,25 | 43,25 | 43,56 | 00:00:00 | | 2000-12-08 | 46,88 | 2.548.000 | 48,50 | 45,75 | 46,50 | 00:00:00 | | 2000-12-11 | 43,69 | 5.582.500 | 45,38 | 41,75 | 44,81 | 00:00:00 | | 2000-12-12 | 42,19 | 3.560.600 | 44,00 | 42,00 | 44,00 | 00:00:00 | | 2000-12-13 | 43,13 | 2.144.500 | 45,75 | 41,88 | 43,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
