|
 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 | | 2014-08-20 | 41,85 | 1.495.300 | 42,17 | 41,72 | 42,04 | 00:00:00 | | 2014-08-21 | 42,09 | 1.011.300 | 42,12 | 41,70 | 41,79 | 00:00:00 | | 2014-08-22 | 41,93 | 883.500 | 42,18 | 41,84 | 42,18 | 00:00:00 | | 2014-08-25 | 41,91 | 880.400 | 42,22 | 41,89 | 42,15 | 00:00:00 | | 2014-08-26 | 41,98 | 669.500 | 42,18 | 41,92 | 41,97 | 00:00:00 | | 2014-08-27 | 41,96 | 1.155.400 | 41,98 | 41,78 | 41,95 | 00:00:00 | | 2014-08-28 | 41,78 | 1.001.600 | 42,01 | 41,61 | 41,61 | 00:00:00 | | 2014-08-29 | 41,65 | 1.711.400 | 41,99 | 41,46 | 41,99 | 00:00:00 | | 2014-09-02 | 41,90 | 1.547.900 | 41,99 | 41,59 | 41,82 | 00:00:00 | | 2014-09-03 | 42,23 | 2.238.000 | 42,26 | 41,93 | 41,95 | 00:00:00 | | 2014-09-04 | 42,34 | 1.533.500 | 42,52 | 42,14 | 42,20 | 00:00:00 | | 2014-09-05 | 42,33 | 2.446.800 | 42,52 | 42,07 | 42,33 | 00:00:00 | | 2014-09-08 | 42,47 | 1.757.300 | 42,55 | 42,17 | 42,32 | 00:00:00 | | 2014-09-09 | 42,04 | 1.318.200 | 42,41 | 41,95 | 42,32 | 00:00:00 | | 2014-09-10 | 42,08 | 1.461.500 | 42,10 | 41,91 | 41,98 | 00:00:00 | | 2014-09-11 | 42,03 | 1.215.800 | 42,11 | 41,83 | 42,00 | 00:00:00 | | 2014-09-12 | 41,97 | 1.420.800 | 42,19 | 41,68 | 42,15 | 00:00:00 | | 2014-09-15 | 42,11 | 1.144.700 | 42,12 | 41,79 | 41,86 | 00:00:00 | | 2014-09-16 | 41,90 | 1.859.600 | 42,12 | 41,64 | 41,68 | 00:00:00 | | 2014-09-17 | 42,55 | 2.455.900 | 42,56 | 41,79 | 41,80 | 00:00:00 | | 2014-09-18 | 42,98 | 2.189.700 | 42,99 | 42,54 | 42,70 | 00:00:00 | | 2014-09-19 | 42,96 | 3.348.400 | 43,17 | 42,70 | 43,04 | 00:00:00 | | 2014-09-22 | 42,48 | 2.108.100 | 42,94 | 42,38 | 42,84 | 00:00:00 | | 2014-09-23 | 42,41 | 3.297.600 | 42,59 | 42,24 | 42,44 | 00:00:00 | | 2014-09-24 | 43,88 | 5.502.800 | 44,19 | 42,00 | 42,39 | 00:00:00 | | 2014-09-25 | 43,68 | 2.977.100 | 44,11 | 43,42 | 43,92 | 00:00:00 | | 2014-09-26 | 44,00 | 2.227.200 | 44,15 | 43,61 | 43,65 | 00:00:00 | | 2014-09-29 | 44,23 | 1.988.600 | 44,38 | 43,62 | 43,79 | 00:00:00 | | 2014-09-30 | 44,20 | 2.070.500 | 44,49 | 44,08 | 44,20 | 00:00:00 | | 2014-10-01 | 43,48 | 2.496.900 | 43,90 | 43,34 | 43,54 | 00:00:00 | | 2014-10-02 | 43,31 | 1.976.400 | 43,61 | 43,10 | 43,58 | 00:00:00 | | 2014-10-03 | 44,32 | 2.671.500 | 44,42 | 43,62 | 43,76 | 00:00:00 | | 2014-10-06 | 44,68 | 2.685.300 | 44,68 | 44,30 | 44,50 | 00:00:00 | | 2014-10-07 | 43,88 | 1.948.600 | 44,63 | 43,87 | 44,58 | 00:00:00 | | 2014-10-08 | 44,34 | 2.813.600 | 44,42 | 43,61 | 43,83 | 00:00:00 | | 2014-10-09 | 43,83 | 2.599.500 | 44,59 | 43,72 | 44,33 | 00:00:00 | | 2014-10-10 | 43,41 | 2.162.600 | 44,18 | 43,39 | 43,90 | 00:00:00 | | 2014-10-13 | 43,28 | 2.421.200 | 43,96 | 43,24 | 43,65 | 00:00:00 | | 2014-10-14 | 43,54 | 2.681.500 | 43,97 | 43,42 | 43,42 | 00:00:00 | | 2014-10-15 | 43,05 | 3.774.400 | 43,30 | 42,06 | 43,01 | 00:00:00 | | 2014-10-16 | 43,09 | 2.411.800 | 43,29 | 42,32 | 42,51 | 00:00:00 | | 2014-10-17 | 43,50 | 2.111.800 | 43,87 | 43,10 | 43,42 | 00:00:00 | | 2014-10-20 | 43,75 | 1.756.900 | 43,77 | 43,33 | 43,40 | 00:00:00 | | 2014-10-21 | 44,68 | 2.201.900 | 44,75 | 43,61 | 43,91 | 00:00:00 | | 2014-10-22 | 44,71 | 2.180.200 | 45,06 | 44,66 | 44,88 | 00:00:00 | | 2014-10-23 | 45,01 | 1.930.000 | 45,46 | 44,97 | 45,25 | 00:00:00 | | 2014-10-24 | 45,49 | 1.285.100 | 45,56 | 45,01 | 45,21 | 00:00:00 | | 2014-10-27 | 45,77 | 1.521.000 | 45,94 | 45,34 | 45,51 | 00:00:00 | | 2014-10-28 | 46,00 | 2.542.900 | 46,16 | 45,72 | 46,00 | 00:00:00 | | 2014-10-29 | 46,00 | 1.618.200 | 46,22 | 45,56 | 46,03 | 00:00:00 | | 2014-10-30 | 46,15 | 2.420.900 | 46,33 | 45,44 | 45,47 | 00:00:00 | | 2014-10-31 | 46,94 | 3.234.600 | 46,99 | 46,58 | 46,93 | 00:00:00 | | 2014-11-03 | 47,06 | 2.257.300 | 47,32 | 46,88 | 46,88 | 00:00:00 | | 2014-11-04 | 47,25 | 3.440.200 | 47,62 | 47,02 | 47,16 | 00:00:00 | | 2014-11-05 | 47,77 | 2.679.200 | 47,89 | 47,38 | 47,57 | 00:00:00 | | 2014-11-06 | 47,57 | 3.087.500 | 48,20 | 47,53 | 47,79 | 00:00:00 | | 2014-11-07 | 47,33 | 3.491.600 | 47,65 | 47,13 | 47,53 | 00:00:00 | | 2014-11-10 | 47,50 | 1.721.500 | 47,58 | 47,27 | 47,46 | 00:00:00 | | 2014-11-11 | 47,28 | 1.358.900 | 47,52 | 47,02 | 47,40 | 00:00:00 | | 2014-11-12 | 47,49 | 1.450.400 | 47,54 | 47,05 | 47,21 | 00:00:00 | | 2014-11-13 | 47,43 | 1.897.600 | 47,77 | 47,33 | 47,65 | 00:00:00 | | 2014-11-14 | 47,23 | 1.139.400 | 47,50 | 46,91 | 47,50 | 00:00:00 | | 2014-11-17 | 47,23 | 1.423.800 | 47,35 | 47,08 | 47,16 | 00:00:00 | | 2014-11-18 | 47,49 | 1.931.400 | 47,66 | 47,25 | 47,30 | 00:00:00 | | 2014-11-19 | 47,36 | 2.110.500 | 47,50 | 47,00 | 47,49 | 00:00:00 | | 2014-11-20 | 47,33 | 1.293.200 | 47,48 | 47,06 | 47,36 | 00:00:00 | | 2014-11-21 | 47,32 | 2.772.000 | 47,60 | 47,22 | 47,59 | 00:00:00 | | 2014-11-24 | 47,43 | 1.987.000 | 47,59 | 47,34 | 47,55 | 00:00:00 | | 2014-11-25 | 47,39 | 2.362.100 | 47,66 | 47,19 | 47,50 | 00:00:00 | | 2014-11-26 | 47,35 | 1.788.200 | 47,48 | 47,24 | 47,42 | 00:00:00 | | 2014-11-28 | 47,41 | 2.162.100 | 47,75 | 46,75 | 46,75 | 00:00:00 | | 2014-12-01 | 47,30 | 2.967.200 | 47,53 | 47,11 | 47,39 | 00:00:00 | | 2014-12-02 | 47,41 | 2.657.100 | 47,68 | 47,29 | 47,50 | 00:00:00 | | 2014-12-03 | 47,38 | 2.155.600 | 47,49 | 47,25 | 47,47 | 00:00:00 | | 2014-12-04 | 47,33 | 2.228.700 | 47,63 | 47,19 | 47,30 | 00:00:00 | | 2014-12-05 | 47,40 | 2.813.500 | 47,51 | 47,28 | 47,36 | 00:00:00 | | 2014-12-08 | 47,11 | 2.615.000 | 47,48 | 46,95 | 47,40 | 00:00:00 | | 2014-12-09 | 46,71 | 3.629.700 | 46,95 | 46,25 | 46,69 | 00:00:00 | | 2014-12-10 | 46,61 | 2.465.600 | 47,05 | 46,49 | 46,65 | 00:00:00 | | 2014-12-11 | 46,87 | 2.738.600 | 47,46 | 46,72 | 46,86 | 00:00:00 | | 2014-12-12 | 46,10 | 3.057.500 | 46,78 | 46,10 | 46,61 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
