Bolsa ES - Histórico de Cotizaciones de Paychex [PAYX]

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 2024-05-02
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2012-09-20	34,47	1.985.900	34,56	34,26	34,35	00:00:00
2012-09-21	34,55	2.788.700	34,70	34,43	34,46	00:00:00
2012-09-24	34,38	2.586.900	34,54	34,23	34,49	00:00:00
2012-09-25	33,41	6.048.600	33,89	32,90	33,13	00:00:00
2012-09-26	33,17	3.270.900	33,44	32,94	33,22	00:00:00
2012-09-27	33,20	2.453.100	33,36	33,08	33,26	00:00:00
2012-09-28	33,29	1.991.000	33,38	33,03	33,23	00:00:00
2012-10-01	32,71	3.920.000	33,36	32,65	33,06	00:00:00
2012-10-02	33,01	2.735.500	33,21	32,77	32,88	00:00:00
2012-10-03	33,27	1.475.700	33,33	32,99	33,18	00:00:00
2012-10-04	33,37	1.646.800	33,48	33,21	33,39	00:00:00
2012-10-05	33,57	1.273.100	33,91	33,48	33,74	00:00:00
2012-10-08	33,35	1.024.800	33,41	33,18	33,33	00:00:00
2012-10-09	32,97	1.220.400	33,40	32,90	33,39	00:00:00
2012-10-10	32,76	1.134.400	33,06	32,70	33,05	00:00:00
2012-10-11	32,70	1.223.000	33,05	32,67	33,04	00:00:00
2012-10-12	32,63	1.925.900	32,95	32,57	32,82	00:00:00
2012-10-15	32,84	1.151.800	32,91	32,67	32,81	00:00:00
2012-10-16	32,97	1.137.800	33,13	32,73	32,88	00:00:00
2012-10-17	33,07	1.007.200	33,17	32,80	32,89	00:00:00
2012-10-18	32,96	1.973.600	33,24	32,83	33,08	00:00:00
2012-10-19	32,55	1.987.800	32,98	32,51	32,98	00:00:00
2012-10-22	32,64	1.246.400	32,70	32,40	32,50	00:00:00
2012-10-23	32,76	2.303.700	32,94	32,22	32,40	00:00:00
2012-10-24	32,77	1.413.200	32,97	32,70	32,96	00:00:00
2012-10-25	32,81	1.713.300	32,96	32,66	32,95	00:00:00
2012-10-26	32,93	1.722.400	33,00	32,66	32,74	00:00:00
2012-10-31	32,42	2.379.200	32,89	32,22	32,88	00:00:00
2012-11-01	33,30	2.629.900	33,36	32,43	32,60	00:00:00
2012-11-02	32,94	5.192.100	33,61	32,87	33,61	00:00:00
2012-11-05	32,75	1.711.000	32,94	32,54	32,79	00:00:00
2012-11-06	33,02	2.034.700	33,38	32,92	32,97	00:00:00
2012-11-07	32,65	2.268.500	32,92	32,53	32,77	00:00:00
2012-11-08	32,22	1.517.500	32,68	32,21	32,50	00:00:00
2012-11-09	32,16	2.467.300	32,37	32,02	32,09	00:00:00
2012-11-12	32,22	1.449.300	32,40	32,18	32,21	00:00:00
2012-11-13	32,12	1.651.000	32,43	32,05	32,07	00:00:00
2012-11-14	31,55	2.018.300	32,15	31,49	32,15	00:00:00
2012-11-15	31,57	2.446.700	31,68	31,27	31,28	00:00:00
2012-11-16	31,74	2.033.600	31,82	31,43	31,49	00:00:00
2012-11-19	31,93	2.737.600	32,12	31,75	32,12	00:00:00
2012-11-20	32,01	2.682.100	32,07	31,75	32,06	00:00:00
2012-11-21	32,13	1.744.000	32,14	31,92	32,12	00:00:00
2012-11-23	32,44	793.000	32,47	32,07	32,36	00:00:00
2012-11-26	32,24	1.720.800	32,46	32,09	32,28	00:00:00
2012-11-27	32,08	1.701.300	32,29	31,99	32,21	00:00:00
2012-11-28	32,24	1.745.600	32,25	31,97	32,04	00:00:00
2012-11-29	32,44	1.292.200	32,47	32,21	32,30	00:00:00
2012-11-30	32,54	2.386.600	32,70	32,44	32,50	00:00:00
2012-12-03	32,48	1.588.200	32,65	32,33	32,63	00:00:00
2012-12-04	32,79	2.167.400	32,90	32,39	32,45	00:00:00
2012-12-05	32,97	2.293.300	33,06	32,69	32,80	00:00:00
2012-12-06	33,13	1.820.300	33,19	32,91	33,00	00:00:00
2012-12-07	33,19	1.625.500	33,30	32,92	33,23	00:00:00
2012-12-10	33,26	2.104.200	33,48	33,11	33,11	00:00:00
2012-12-11	33,90	3.789.000	33,93	33,34	33,36	00:00:00
2012-12-12	33,82	4.443.300	34,06	33,77	33,98	00:00:00
2012-12-13	33,71	2.174.000	34,03	33,59	33,87	00:00:00
2012-12-14	33,71	1.996.900	33,79	33,56	33,61	00:00:00
2012-12-17	33,92	3.172.200	33,99	33,58	33,74	00:00:00
2012-12-18	33,16	5.521.200	33,47	32,99	33,28	00:00:00
2012-12-19	33,05	3.905.200	33,40	32,99	33,27	00:00:00
2012-12-20	32,39	13.485.200	32,81	32,14	32,77	00:00:00
2012-12-21	31,40	8.462.700	32,36	31,32	31,78	00:00:00
2012-12-24	31,50	1.621.700	31,63	31,19	31,44	00:00:00
2012-12-26	31,15	2.116.700	31,56	31,02	31,50	00:00:00
2012-12-27	31,11	2.779.200	31,18	30,70	31,09	00:00:00
2012-12-28	30,88	2.996.500	31,23	30,82	30,97	00:00:00
2012-12-31	31,10	2.940.900	31,14	30,55	30,57	00:00:00
2013-01-02	31,85	3.487.000	31,85	31,47	31,70	00:00:00
2013-01-03	31,90	2.615.700	32,20	31,66	31,69	00:00:00
2013-01-04	32,17	2.048.900	32,21	31,76	32,08	00:00:00
2013-01-07	32,02	1.804.200	32,20	31,90	32,19	00:00:00
2013-01-08	31,95	2.583.100	32,14	31,90	31,93	00:00:00
2013-01-09	31,96	2.181.700	32,24	31,85	32,03	00:00:00
2013-01-10	31,85	2.609.200	32,16	31,73	32,10	00:00:00
2013-01-11	31,78	2.583.800	32,04	31,55	31,90	00:00:00
2013-01-14	32,27	2.890.300	32,36	31,77	31,77	00:00:00
2013-01-15	32,08	1.609.000	32,31	31,98	32,24	00:00:00
2013-01-16	31,95	1.303.700	32,28	31,91	32,13	00:00:00
2013-01-17	32,02	1.501.700	32,17	31,95	32,08	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >>