|
 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 | | 2000-12-13 | 43,13 | 2.144.500 | 45,75 | 41,88 | 43,69 | 00:00:00 | | 2000-12-14 | 41,25 | 1.834.700 | 45,25 | 41,25 | 42,88 | 00:00:00 | | 2000-12-15 | 39,00 | 10.795.500 | 40,69 | 36,75 | 40,00 | 00:00:00 | | 2000-12-18 | 40,81 | 3.374.100 | 42,06 | 39,38 | 39,94 | 00:00:00 | | 2000-12-19 | 41,88 | 2.710.900 | 43,94 | 41,13 | 41,56 | 00:00:00 | | 2000-12-20 | 42,06 | 3.011.400 | 44,25 | 41,25 | 42,00 | 00:00:00 | | 2000-12-21 | 46,88 | 3.465.200 | 49,56 | 42,00 | 42,31 | 00:00:00 | | 2000-12-22 | 50,56 | 3.187.800 | 50,75 | 48,00 | 48,25 | 00:00:00 | | 2000-12-26 | 50,56 | 1.588.800 | 51,81 | 49,75 | 49,81 | 00:00:00 | | 2000-12-27 | 51,06 | 2.282.500 | 52,81 | 50,88 | 51,50 | 00:00:00 | | 2000-12-28 | 50,88 | 1.539.400 | 51,69 | 49,38 | 50,31 | 00:00:00 | | 2000-12-29 | 48,63 | 2.055.500 | 51,75 | 48,56 | 50,94 | 00:00:00 | | 2001-01-02 | 45,69 | 2.484.100 | 50,44 | 44,94 | 49,69 | 00:00:00 | | 2001-01-03 | 48,63 | 3.963.900 | 51,00 | 45,94 | 46,00 | 00:00:00 | | 2001-01-04 | 45,31 | 4.775.300 | 48,50 | 45,06 | 48,38 | 00:00:00 | | 2001-01-05 | 44,69 | 3.120.900 | 48,50 | 43,88 | 45,56 | 00:00:00 | | 2001-01-08 | 46,44 | 2.384.200 | 47,75 | 44,81 | 44,94 | 00:00:00 | | 2001-01-09 | 48,56 | 2.603.900 | 50,25 | 46,63 | 47,00 | 00:00:00 | | 2001-01-10 | 47,38 | 2.974.200 | 48,00 | 45,00 | 47,22 | 00:00:00 | | 2001-01-11 | 47,94 | 1.402.000 | 49,00 | 47,25 | 48,00 | 00:00:00 | | 2001-01-12 | 48,50 | 2.023.400 | 48,94 | 46,63 | 48,19 | 00:00:00 | | 2001-01-16 | 47,38 | 1.617.200 | 48,88 | 46,75 | 48,38 | 00:00:00 | | 2001-01-17 | 47,75 | 1.763.300 | 49,50 | 47,50 | 48,50 | 00:00:00 | | 2001-01-18 | 48,63 | 2.003.100 | 49,25 | 47,50 | 47,98 | 00:00:00 | | 2001-01-19 | 46,50 | 2.241.700 | 48,50 | 46,06 | 48,50 | 00:00:00 | | 2001-01-22 | 45,75 | 2.544.500 | 46,50 | 44,94 | 46,19 | 00:00:00 | | 2001-01-23 | 46,50 | 1.924.800 | 46,88 | 45,06 | 46,00 | 00:00:00 | | 2001-01-24 | 45,56 | 2.876.400 | 46,88 | 44,94 | 46,75 | 00:00:00 | | 2001-01-25 | 44,50 | 2.901.100 | 46,06 | 44,19 | 45,69 | 00:00:00 | | 2001-01-26 | 45,69 | 1.793.000 | 46,50 | 44,25 | 44,75 | 00:00:00 | | 2001-01-29 | 45,88 | 1.430.000 | 46,38 | 45,25 | 45,75 | 00:00:00 | | 2001-01-30 | 45,25 | 1.490.900 | 46,13 | 44,38 | 46,11 | 00:00:00 | | 2001-01-31 | 45,13 | 1.825.800 | 45,63 | 44,13 | 45,38 | 00:00:00 | | 2001-02-01 | 41,44 | 5.393.400 | 45,13 | 41,31 | 45,13 | 00:00:00 | | 2001-02-02 | 39,63 | 6.004.500 | 42,25 | 39,38 | 42,13 | 00:00:00 | | 2001-02-05 | 39,88 | 4.220.300 | 40,69 | 39,38 | 40,06 | 00:00:00 | | 2001-02-06 | 40,75 | 2.861.900 | 42,75 | 39,56 | 40,00 | 00:00:00 | | 2001-02-07 | 42,13 | 2.342.800 | 42,50 | 40,75 | 40,88 | 00:00:00 | | 2001-02-08 | 41,63 | 1.578.900 | 43,25 | 40,81 | 42,75 | 00:00:00 | | 2001-02-09 | 42,25 | 2.350.200 | 43,06 | 41,00 | 41,23 | 00:00:00 | | 2001-02-12 | 43,06 | 1.588.600 | 43,50 | 41,38 | 42,61 | 00:00:00 | | 2001-02-13 | 41,25 | 1.430.200 | 43,81 | 41,13 | 43,63 | 00:00:00 | | 2001-02-14 | 43,31 | 2.099.500 | 43,38 | 40,50 | 41,61 | 00:00:00 | | 2001-02-15 | 42,75 | 1.912.500 | 43,50 | 42,00 | 43,38 | 00:00:00 | | 2001-02-16 | 41,63 | 2.092.000 | 42,25 | 40,44 | 41,06 | 00:00:00 | | 2001-02-20 | 41,69 | 2.744.200 | 42,75 | 41,06 | 41,56 | 00:00:00 | | 2001-02-21 | 42,19 | 2.382.500 | 44,25 | 41,50 | 41,50 | 00:00:00 | | 2001-02-22 | 44,06 | 3.450.300 | 44,44 | 42,25 | 42,31 | 00:00:00 | | 2001-02-23 | 43,63 | 3.281.300 | 45,00 | 42,00 | 43,77 | 00:00:00 | | 2001-02-26 | 42,88 | 2.274.800 | 44,13 | 41,06 | 43,81 | 00:00:00 | | 2001-02-27 | 41,25 | 2.361.400 | 42,94 | 40,72 | 42,94 | 00:00:00 | | 2001-02-28 | 39,94 | 4.215.000 | 42,75 | 39,81 | 41,44 | 00:00:00 | | 2001-03-01 | 39,44 | 5.545.600 | 40,25 | 37,00 | 40,25 | 00:00:00 | | 2001-03-02 | 39,00 | 3.073.900 | 40,69 | 38,50 | 38,69 | 00:00:00 | | 2001-03-05 | 39,81 | 1.473.600 | 40,81 | 38,31 | 38,81 | 00:00:00 | | 2001-03-06 | 40,81 | 2.032.000 | 41,81 | 40,06 | 40,56 | 00:00:00 | | 2001-03-07 | 40,69 | 1.320.200 | 41,50 | 40,00 | 41,19 | 00:00:00 | | 2001-03-08 | 40,06 | 1.493.300 | 41,00 | 39,63 | 41,00 | 00:00:00 | | 2001-03-09 | 38,88 | 1.611.900 | 40,06 | 38,13 | 40,00 | 00:00:00 | | 2001-03-12 | 35,13 | 4.011.600 | 38,56 | 34,50 | 38,44 | 00:00:00 | | 2001-03-13 | 36,63 | 4.116.600 | 38,38 | 34,77 | 36,00 | 00:00:00 | | 2001-03-14 | 35,69 | 3.108.000 | 36,50 | 33,69 | 34,94 | 00:00:00 | | 2001-03-15 | 35,06 | 2.632.700 | 37,19 | 35,00 | 36,63 | 00:00:00 | | 2001-03-16 | 33,77 | 5.124.400 | 35,13 | 32,88 | 33,44 | 00:00:00 | | 2001-03-19 | 36,38 | 5.564.200 | 36,94 | 33,88 | 34,94 | 00:00:00 | | 2001-03-20 | 34,31 | 3.580.200 | 37,19 | 34,13 | 36,94 | 00:00:00 | | 2001-03-21 | 36,38 | 5.347.000 | 36,81 | 33,38 | 33,88 | 00:00:00 | | 2001-03-22 | 38,25 | 6.995.500 | 38,50 | 36,56 | 36,69 | 00:00:00 | | 2001-03-23 | 38,38 | 4.643.400 | 39,31 | 37,63 | 39,06 | 00:00:00 | | 2001-03-26 | 37,94 | 2.171.900 | 39,13 | 37,75 | 38,69 | 00:00:00 | | 2001-03-27 | 38,31 | 2.572.700 | 38,63 | 37,00 | 38,50 | 00:00:00 | | 2001-03-28 | 38,44 | 2.759.500 | 40,00 | 38,00 | 38,25 | 00:00:00 | | 2001-03-29 | 37,63 | 2.840.600 | 38,88 | 37,00 | 38,19 | 00:00:00 | | 2001-03-30 | 37,06 | 2.895.300 | 38,38 | 36,44 | 38,25 | 00:00:00 | | 2001-04-02 | 37,13 | 2.805.200 | 38,13 | 36,25 | 37,50 | 00:00:00 | | 2001-04-03 | 35,50 | 3.313.400 | 37,31 | 35,44 | 36,25 | 00:00:00 | | 2001-04-04 | 36,75 | 2.222.300 | 37,00 | 35,25 | 35,63 | 00:00:00 | | 2001-04-05 | 36,75 | 3.618.000 | 37,50 | 35,38 | 37,25 | 00:00:00 | | 2001-04-06 | 36,19 | 2.660.500 | 36,56 | 35,50 | 36,13 | 00:00:00 | | 2001-04-09 | 37,91 | 2.268.900 | 37,94 | 36,10 | 36,14 | 00:00:00 | | 2001-04-10 | 38,60 | 2.435.900 | 40,00 | 37,64 | 38,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
