|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-09-06 | 39,17 | 1.440.400 | 39,45 | 38,52 | 39,10 | 00:00:00 | | 2013-09-09 | 39,54 | 964.500 | 39,59 | 39,15 | 39,34 | 00:00:00 | | 2013-09-10 | 39,99 | 1.344.700 | 40,09 | 39,69 | 39,70 | 00:00:00 | | 2013-09-11 | 40,49 | 1.603.100 | 40,50 | 39,94 | 39,94 | 00:00:00 | | 2013-09-12 | 40,28 | 1.092.200 | 40,70 | 40,26 | 40,35 | 00:00:00 | | 2013-09-13 | 40,33 | 925.600 | 40,42 | 40,09 | 40,34 | 00:00:00 | | 2013-09-16 | 40,65 | 1.104.800 | 40,85 | 40,58 | 40,60 | 00:00:00 | | 2013-09-17 | 40,72 | 983.200 | 40,79 | 40,57 | 40,72 | 00:00:00 | | 2013-09-18 | 40,92 | 1.736.300 | 41,16 | 40,64 | 40,66 | 00:00:00 | | 2013-09-19 | 41,11 | 1.173.400 | 41,15 | 40,89 | 41,04 | 00:00:00 | | 2013-09-20 | 40,99 | 2.562.200 | 41,24 | 40,93 | 41,18 | 00:00:00 | | 2013-09-23 | 40,67 | 2.051.700 | 41,00 | 40,38 | 40,94 | 00:00:00 | | 2013-09-24 | 40,71 | 1.383.000 | 40,87 | 40,52 | 40,71 | 00:00:00 | | 2013-09-25 | 40,59 | 1.363.100 | 40,82 | 40,44 | 40,63 | 00:00:00 | | 2013-09-26 | 40,80 | 1.345.600 | 40,99 | 40,61 | 40,71 | 00:00:00 | | 2013-09-27 | 40,35 | 2.026.300 | 40,77 | 40,22 | 40,74 | 00:00:00 | | 2013-09-30 | 40,64 | 3.255.600 | 40,77 | 40,00 | 40,01 | 00:00:00 | | 2013-10-01 | 39,98 | 4.076.600 | 40,14 | 39,47 | 39,92 | 00:00:00 | | 2013-10-02 | 39,94 | 2.213.400 | 39,94 | 39,53 | 39,87 | 00:00:00 | | 2013-10-03 | 39,52 | 2.268.800 | 39,99 | 39,43 | 39,97 | 00:00:00 | | 2013-10-04 | 39,55 | 2.199.800 | 39,69 | 39,35 | 39,62 | 00:00:00 | | 2013-10-07 | 39,66 | 2.266.900 | 39,69 | 39,21 | 39,37 | 00:00:00 | | 2013-10-08 | 39,56 | 3.388.600 | 39,79 | 39,52 | 39,56 | 00:00:00 | | 2013-10-09 | 39,42 | 2.788.800 | 39,74 | 39,21 | 39,58 | 00:00:00 | | 2013-10-10 | 40,19 | 2.819.400 | 40,22 | 39,61 | 39,66 | 00:00:00 | | 2013-10-11 | 40,74 | 1.775.500 | 40,80 | 40,04 | 40,05 | 00:00:00 | | 2013-10-14 | 40,90 | 1.656.000 | 40,96 | 40,52 | 40,68 | 00:00:00 | | 2013-10-15 | 40,72 | 2.064.100 | 40,82 | 40,57 | 40,81 | 00:00:00 | | 2013-10-16 | 41,17 | 1.990.600 | 41,18 | 40,71 | 40,84 | 00:00:00 | | 2013-10-17 | 41,40 | 1.566.100 | 41,41 | 40,92 | 40,98 | 00:00:00 | | 2013-10-18 | 41,63 | 1.579.500 | 41,67 | 41,24 | 41,43 | 00:00:00 | | 2013-10-21 | 42,26 | 2.291.700 | 42,27 | 41,46 | 41,51 | 00:00:00 | | 2013-10-22 | 42,72 | 2.584.700 | 42,85 | 41,93 | 41,93 | 00:00:00 | | 2013-10-23 | 42,66 | 1.729.200 | 42,69 | 42,45 | 42,55 | 00:00:00 | | 2013-10-24 | 42,85 | 1.563.300 | 42,97 | 42,64 | 42,69 | 00:00:00 | | 2013-10-25 | 43,00 | 1.189.800 | 43,00 | 42,70 | 43,00 | 00:00:00 | | 2013-10-28 | 43,27 | 1.526.700 | 43,35 | 42,81 | 42,98 | 00:00:00 | | 2013-10-29 | 43,27 | 2.742.000 | 43,62 | 43,00 | 43,27 | 00:00:00 | | 2013-10-30 | 42,30 | 4.746.800 | 42,91 | 41,28 | 41,28 | 00:00:00 | | 2013-10-31 | 42,27 | 3.021.400 | 42,41 | 42,10 | 42,23 | 00:00:00 | | 2013-11-01 | 41,99 | 2.284.500 | 42,45 | 41,88 | 42,22 | 00:00:00 | | 2013-11-04 | 42,00 | 2.370.600 | 42,24 | 41,86 | 42,24 | 00:00:00 | | 2013-11-05 | 41,91 | 1.806.700 | 42,09 | 41,69 | 41,94 | 00:00:00 | | 2013-11-06 | 41,91 | 2.117.200 | 42,24 | 41,72 | 41,91 | 00:00:00 | | 2013-11-07 | 41,79 | 3.547.700 | 42,25 | 41,42 | 42,11 | 00:00:00 | | 2013-11-08 | 42,21 | 1.928.000 | 42,21 | 41,72 | 41,78 | 00:00:00 | | 2013-11-11 | 42,03 | 1.409.800 | 42,28 | 41,95 | 42,10 | 00:00:00 | | 2013-11-12 | 42,20 | 1.717.700 | 42,21 | 41,79 | 41,90 | 00:00:00 | | 2013-11-13 | 42,77 | 1.981.500 | 42,78 | 41,27 | 41,27 | 00:00:00 | | 2013-11-14 | 43,12 | 1.572.800 | 43,24 | 42,67 | 42,84 | 00:00:00 | | 2013-11-15 | 43,33 | 2.011.200 | 43,35 | 42,78 | 43,11 | 00:00:00 | | 2013-11-18 | 43,43 | 1.858.900 | 43,67 | 43,36 | 43,48 | 00:00:00 | | 2013-11-19 | 43,59 | 2.767.300 | 43,86 | 42,11 | 42,73 | 00:00:00 | | 2013-11-20 | 43,31 | 2.330.900 | 44,00 | 43,19 | 43,56 | 00:00:00 | | 2013-11-21 | 43,63 | 1.946.400 | 43,66 | 43,36 | 43,52 | 00:00:00 | | 2013-11-22 | 43,50 | 2.892.400 | 43,93 | 43,33 | 43,93 | 00:00:00 | | 2013-11-25 | 43,50 | 1.563.300 | 43,76 | 43,41 | 43,56 | 00:00:00 | | 2013-11-26 | 43,74 | 3.274.500 | 44,01 | 43,43 | 43,61 | 00:00:00 | | 2013-11-27 | 43,75 | 1.305.300 | 43,94 | 43,62 | 43,84 | 00:00:00 | | 2013-11-29 | 43,73 | 858.000 | 44,00 | 43,66 | 43,69 | 00:00:00 | | 2013-12-02 | 43,59 | 1.651.500 | 43,92 | 43,48 | 43,87 | 00:00:00 | | 2013-12-03 | 43,73 | 4.477.500 | 44,40 | 43,57 | 43,75 | 00:00:00 | | 2013-12-04 | 43,48 | 3.862.700 | 44,63 | 43,25 | 44,63 | 00:00:00 | | 2013-12-05 | 42,68 | 2.843.200 | 43,49 | 42,55 | 43,49 | 00:00:00 | | 2013-12-06 | 43,37 | 2.187.500 | 43,39 | 42,94 | 43,25 | 00:00:00 | | 2013-12-09 | 43,49 | 2.142.500 | 43,62 | 43,15 | 43,47 | 00:00:00 | | 2013-12-10 | 43,38 | 3.246.900 | 43,62 | 43,27 | 43,43 | 00:00:00 | | 2013-12-11 | 43,00 | 2.212.900 | 43,49 | 42,94 | 43,34 | 00:00:00 | | 2013-12-12 | 43,01 | 3.086.600 | 43,07 | 42,57 | 42,92 | 00:00:00 | | 2013-12-13 | 42,63 | 3.160.700 | 43,10 | 42,52 | 43,09 | 00:00:00 | | 2013-12-16 | 43,17 | 1.892.400 | 43,32 | 42,83 | 42,99 | 00:00:00 | | 2013-12-17 | 42,90 | 2.042.000 | 43,19 | 42,74 | 43,19 | 00:00:00 | | 2013-12-18 | 43,32 | 4.188.500 | 43,40 | 42,52 | 43,01 | 00:00:00 | | 2013-12-19 | 44,90 | 7.014.400 | 45,69 | 44,00 | 44,25 | 00:00:00 | | 2013-12-20 | 45,15 | 3.982.000 | 45,23 | 44,43 | 44,84 | 00:00:00 | | 2013-12-23 | 45,48 | 2.446.800 | 45,49 | 45,16 | 45,46 | 00:00:00 | | 2013-12-24 | 45,43 | 825.700 | 45,53 | 45,30 | 45,44 | 00:00:00 | | 2013-12-26 | 45,64 | 1.128.500 | 45,79 | 45,34 | 45,64 | 00:00:00 | | 2013-12-27 | 45,58 | 951.900 | 45,94 | 45,50 | 45,72 | 00:00:00 | | 2013-12-30 | 45,67 | 1.181.500 | 45,69 | 45,47 | 45,63 | 00:00:00 | | 2013-12-31 | 45,53 | 1.466.100 | 45,74 | 45,46 | 45,59 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
