|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-05-14 | 38,20 | 2.507.500 | 38,21 | 37,63 | 37,64 | 00:00:00 | | 2013-05-15 | 38,65 | 3.229.000 | 38,66 | 38,06 | 38,14 | 00:00:00 | | 2013-05-16 | 37,94 | 2.798.000 | 38,58 | 37,90 | 38,54 | 00:00:00 | | 2013-05-17 | 38,52 | 2.095.100 | 38,54 | 38,18 | 38,23 | 00:00:00 | | 2013-05-20 | 38,18 | 1.748.100 | 38,52 | 38,06 | 38,33 | 00:00:00 | | 2013-05-21 | 38,20 | 1.499.600 | 38,35 | 38,06 | 38,17 | 00:00:00 | | 2013-05-22 | 37,98 | 1.888.000 | 38,55 | 37,77 | 38,26 | 00:00:00 | | 2013-05-23 | 37,95 | 1.901.400 | 38,20 | 37,69 | 37,69 | 00:00:00 | | 2013-05-24 | 37,86 | 1.715.200 | 37,89 | 37,59 | 37,76 | 00:00:00 | | 2013-05-28 | 38,26 | 1.660.200 | 38,66 | 38,16 | 38,24 | 00:00:00 | | 2013-05-29 | 37,83 | 2.033.700 | 38,06 | 37,56 | 37,96 | 00:00:00 | | 2013-05-30 | 37,76 | 1.888.600 | 38,05 | 37,57 | 37,83 | 00:00:00 | | 2013-05-31 | 37,23 | 3.350.000 | 38,00 | 37,23 | 37,54 | 00:00:00 | | 2013-06-03 | 37,38 | 2.616.300 | 37,69 | 37,23 | 37,49 | 00:00:00 | | 2013-06-04 | 37,10 | 1.818.700 | 37,60 | 36,92 | 37,44 | 00:00:00 | | 2013-06-05 | 36,66 | 1.820.900 | 37,11 | 36,48 | 37,06 | 00:00:00 | | 2013-06-06 | 36,72 | 2.142.200 | 36,77 | 36,14 | 36,14 | 00:00:00 | | 2013-06-07 | 37,15 | 1.242.000 | 37,19 | 36,70 | 36,90 | 00:00:00 | | 2013-06-10 | 37,08 | 1.133.600 | 37,26 | 36,90 | 37,09 | 00:00:00 | | 2013-06-11 | 36,74 | 1.392.400 | 37,19 | 36,72 | 36,89 | 00:00:00 | | 2013-06-12 | 36,56 | 1.862.100 | 37,01 | 36,56 | 36,95 | 00:00:00 | | 2013-06-13 | 37,11 | 1.602.900 | 37,21 | 36,48 | 36,63 | 00:00:00 | | 2013-06-14 | 37,14 | 1.391.000 | 37,35 | 36,95 | 37,07 | 00:00:00 | | 2013-06-17 | 37,84 | 2.278.600 | 38,00 | 37,36 | 37,44 | 00:00:00 | | 2013-06-18 | 37,80 | 1.640.900 | 37,93 | 37,47 | 37,84 | 00:00:00 | | 2013-06-19 | 37,36 | 1.520.800 | 37,90 | 37,34 | 37,76 | 00:00:00 | | 2013-06-20 | 36,74 | 2.798.600 | 37,19 | 36,69 | 36,95 | 00:00:00 | | 2013-06-21 | 37,17 | 3.338.600 | 37,29 | 36,67 | 36,96 | 00:00:00 | | 2013-06-24 | 37,24 | 3.213.400 | 37,37 | 36,84 | 36,99 | 00:00:00 | | 2013-06-25 | 37,63 | 2.003.500 | 37,73 | 37,14 | 37,67 | 00:00:00 | | 2013-06-26 | 37,99 | 2.377.800 | 38,14 | 37,62 | 37,88 | 00:00:00 | | 2013-06-27 | 36,60 | 7.255.200 | 37,00 | 35,74 | 36,97 | 00:00:00 | | 2013-06-28 | 36,51 | 4.584.900 | 36,77 | 36,00 | 36,16 | 00:00:00 | | 2013-07-01 | 36,66 | 2.307.100 | 36,88 | 36,32 | 36,43 | 00:00:00 | | 2013-07-02 | 36,94 | 2.939.000 | 37,26 | 36,62 | 36,79 | 00:00:00 | | 2013-07-03 | 37,16 | 901.300 | 37,36 | 36,81 | 36,86 | 00:00:00 | | 2013-07-05 | 37,61 | 1.219.400 | 37,70 | 37,14 | 37,50 | 00:00:00 | | 2013-07-08 | 38,04 | 2.509.300 | 38,06 | 37,67 | 37,99 | 00:00:00 | | 2013-07-09 | 38,15 | 1.674.300 | 38,24 | 37,98 | 38,20 | 00:00:00 | | 2013-07-10 | 38,48 | 1.558.600 | 38,62 | 38,04 | 38,04 | 00:00:00 | | 2013-07-11 | 38,89 | 1.759.700 | 38,99 | 38,71 | 38,72 | 00:00:00 | | 2013-07-12 | 39,40 | 2.299.800 | 39,49 | 38,89 | 39,47 | 00:00:00 | | 2013-07-15 | 39,02 | 1.855.300 | 39,37 | 38,98 | 39,02 | 00:00:00 | | 2013-07-16 | 39,06 | 1.402.900 | 39,22 | 38,97 | 39,00 | 00:00:00 | | 2013-07-17 | 39,20 | 1.685.500 | 39,34 | 39,06 | 39,34 | 00:00:00 | | 2013-07-18 | 39,36 | 1.366.300 | 39,51 | 39,17 | 39,25 | 00:00:00 | | 2013-07-19 | 39,35 | 1.688.100 | 39,51 | 39,23 | 39,44 | 00:00:00 | | 2013-07-22 | 39,40 | 1.782.000 | 39,65 | 39,29 | 39,62 | 00:00:00 | | 2013-07-23 | 39,20 | 2.017.100 | 39,66 | 39,15 | 39,66 | 00:00:00 | | 2013-07-24 | 39,22 | 1.495.900 | 39,50 | 39,04 | 39,49 | 00:00:00 | | 2013-07-25 | 39,24 | 7.128.300 | 39,28 | 38,94 | 39,02 | 00:00:00 | | 2013-07-26 | 39,27 | 7.355.900 | 39,27 | 38,84 | 39,00 | 00:00:00 | | 2013-07-29 | 39,27 | 6.125.900 | 39,33 | 39,11 | 39,12 | 00:00:00 | | 2013-07-30 | 38,88 | 2.349.300 | 39,33 | 38,88 | 39,10 | 00:00:00 | | 2013-07-31 | 39,44 | 3.518.900 | 39,59 | 38,92 | 39,09 | 00:00:00 | | 2013-08-01 | 40,44 | 3.087.000 | 40,48 | 39,41 | 39,61 | 00:00:00 | | 2013-08-02 | 40,77 | 2.822.900 | 40,84 | 40,10 | 40,84 | 00:00:00 | | 2013-08-05 | 40,51 | 2.592.600 | 40,62 | 40,41 | 40,49 | 00:00:00 | | 2013-08-06 | 40,52 | 1.832.600 | 40,69 | 40,37 | 40,39 | 00:00:00 | | 2013-08-07 | 40,33 | 1.565.200 | 40,48 | 40,10 | 40,46 | 00:00:00 | | 2013-08-08 | 40,25 | 1.514.200 | 40,58 | 40,21 | 40,58 | 00:00:00 | | 2013-08-09 | 40,40 | 1.627.500 | 40,59 | 40,01 | 40,07 | 00:00:00 | | 2013-08-12 | 40,36 | 1.203.300 | 40,59 | 40,05 | 40,10 | 00:00:00 | | 2013-08-13 | 40,31 | 1.775.800 | 40,56 | 40,16 | 40,50 | 00:00:00 | | 2013-08-14 | 40,02 | 1.479.800 | 40,38 | 39,92 | 40,36 | 00:00:00 | | 2013-08-15 | 39,54 | 1.923.500 | 39,82 | 39,46 | 39,82 | 00:00:00 | | 2013-08-16 | 39,32 | 1.548.500 | 39,58 | 39,24 | 39,47 | 00:00:00 | | 2013-08-19 | 39,36 | 1.342.300 | 39,62 | 39,25 | 39,27 | 00:00:00 | | 2013-08-20 | 39,54 | 1.308.700 | 39,78 | 39,32 | 39,51 | 00:00:00 | | 2013-08-21 | 39,18 | 1.186.700 | 39,63 | 39,06 | 39,35 | 00:00:00 | | 2013-08-22 | 39,45 | 1.111.700 | 39,63 | 39,21 | 39,40 | 00:00:00 | | 2013-08-23 | 39,31 | 1.303.500 | 39,59 | 39,14 | 39,47 | 00:00:00 | | 2013-08-26 | 39,13 | 871.900 | 39,41 | 39,08 | 39,31 | 00:00:00 | | 2013-08-27 | 38,47 | 1.539.600 | 38,81 | 38,46 | 38,72 | 00:00:00 | | 2013-08-28 | 38,54 | 1.287.600 | 38,70 | 38,46 | 38,57 | 00:00:00 | | 2013-08-29 | 38,59 | 1.294.300 | 38,83 | 38,33 | 38,47 | 00:00:00 | | 2013-08-30 | 38,68 | 2.261.400 | 38,75 | 38,34 | 38,51 | 00:00:00 | | 2013-09-03 | 38,57 | 1.579.800 | 39,15 | 38,34 | 38,96 | 00:00:00 | | 2013-09-04 | 38,84 | 2.073.100 | 38,92 | 36,80 | 36,80 | 00:00:00 | | 2013-09-05 | 38,95 | 977.000 | 39,08 | 38,68 | 38,77 | 00:00:00 | | 2013-09-06 | 39,17 | 1.440.400 | 39,45 | 38,52 | 39,10 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
