|
 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 | | 2014-12-12 | 46,10 | 3.057.500 | 46,78 | 46,10 | 46,61 | 00:00:00 | | 2014-12-15 | 46,51 | 3.648.500 | 46,76 | 46,10 | 46,19 | 00:00:00 | | 2014-12-16 | 46,43 | 2.824.600 | 47,23 | 46,38 | 46,75 | 00:00:00 | | 2014-12-17 | 47,18 | 2.794.000 | 47,31 | 46,20 | 46,57 | 00:00:00 | | 2014-12-18 | 47,75 | 4.181.800 | 47,75 | 47,13 | 47,40 | 00:00:00 | | 2014-12-19 | 46,30 | 6.761.100 | 47,68 | 46,11 | 47,27 | 00:00:00 | | 2014-12-22 | 47,03 | 3.144.600 | 47,07 | 46,23 | 46,50 | 00:00:00 | | 2014-12-23 | 47,37 | 1.695.100 | 47,59 | 47,09 | 47,25 | 00:00:00 | | 2014-12-24 | 47,06 | 660.600 | 47,44 | 47,05 | 47,39 | 00:00:00 | | 2014-12-26 | 47,19 | 807.900 | 47,53 | 47,16 | 47,28 | 00:00:00 | | 2014-12-29 | 47,05 | 1.006.300 | 47,19 | 47,01 | 47,03 | 00:00:00 | | 2014-12-30 | 46,86 | 1.654.800 | 47,23 | 46,65 | 46,75 | 00:00:00 | | 2014-12-31 | 46,17 | 1.850.800 | 46,88 | 46,16 | 46,63 | 00:00:00 | | 2015-01-02 | 46,24 | 1.998.000 | 46,76 | 45,82 | 46,36 | 00:00:00 | | 2015-01-05 | 46,32 | 4.599.100 | 46,94 | 46,03 | 46,41 | 00:00:00 | | 2015-01-06 | 45,99 | 3.249.100 | 46,63 | 45,75 | 46,31 | 00:00:00 | | 2015-01-07 | 46,83 | 2.262.300 | 46,87 | 46,00 | 46,43 | 00:00:00 | | 2015-01-08 | 47,56 | 1.826.500 | 47,62 | 46,88 | 47,12 | 00:00:00 | | 2015-01-09 | 47,14 | 1.942.100 | 47,55 | 46,93 | 47,24 | 00:00:00 | | 2015-01-12 | 47,08 | 1.985.500 | 47,44 | 45,07 | 47,26 | 00:00:00 | | 2015-01-13 | 47,08 | 2.097.400 | 48,05 | 46,74 | 47,50 | 00:00:00 | | 2015-01-14 | 47,14 | 2.452.500 | 47,17 | 46,40 | 46,73 | 00:00:00 | | 2015-01-15 | 47,08 | 2.277.100 | 47,40 | 46,81 | 47,13 | 00:00:00 | | 2015-01-16 | 47,30 | 2.510.200 | 47,33 | 46,86 | 47,01 | 00:00:00 | | 2015-01-20 | 47,54 | 1.577.300 | 47,80 | 47,06 | 47,79 | 00:00:00 | | 2015-01-21 | 47,35 | 1.799.200 | 47,61 | 47,04 | 47,48 | 00:00:00 | | 2015-01-22 | 47,96 | 1.833.000 | 48,04 | 47,02 | 47,50 | 00:00:00 | | 2015-01-23 | 48,38 | 2.061.100 | 48,48 | 47,79 | 47,97 | 00:00:00 | | 2015-01-26 | 48,18 | 1.531.000 | 48,40 | 47,71 | 48,31 | 00:00:00 | | 2015-01-27 | 47,67 | 1.740.500 | 47,99 | 47,26 | 47,78 | 00:00:00 | | 2015-01-28 | 46,88 | 2.472.000 | 48,06 | 46,81 | 47,95 | 00:00:00 | | 2015-01-29 | 46,38 | 2.919.100 | 46,64 | 45,90 | 46,53 | 00:00:00 | | 2015-01-30 | 45,26 | 3.166.000 | 46,25 | 45,20 | 46,15 | 00:00:00 | | 2015-02-02 | 45,96 | 3.154.600 | 46,02 | 44,52 | 45,44 | 00:00:00 | | 2015-02-03 | 46,91 | 2.921.200 | 46,91 | 46,13 | 46,43 | 00:00:00 | | 2015-02-04 | 47,07 | 2.239.700 | 47,29 | 46,80 | 46,81 | 00:00:00 | | 2015-02-05 | 47,49 | 2.387.800 | 47,49 | 46,81 | 47,17 | 00:00:00 | | 2015-02-06 | 47,73 | 2.266.300 | 48,05 | 47,50 | 47,54 | 00:00:00 | | 2015-02-09 | 47,44 | 1.966.900 | 47,87 | 47,26 | 47,65 | 00:00:00 | | 2015-02-10 | 47,93 | 1.426.100 | 48,00 | 47,38 | 47,49 | 00:00:00 | | 2015-02-11 | 48,16 | 1.088.300 | 48,24 | 47,83 | 47,92 | 00:00:00 | | 2015-02-12 | 48,41 | 1.306.800 | 48,43 | 48,09 | 48,20 | 00:00:00 | | 2015-02-13 | 48,76 | 1.260.400 | 48,84 | 48,27 | 48,46 | 00:00:00 | | 2015-02-17 | 48,76 | 2.098.300 | 48,84 | 48,19 | 48,76 | 00:00:00 | | 2015-02-18 | 48,96 | 1.341.100 | 48,99 | 48,61 | 48,83 | 00:00:00 | | 2015-02-19 | 49,23 | 1.135.700 | 49,23 | 48,66 | 48,89 | 00:00:00 | | 2015-02-20 | 49,56 | 2.146.500 | 49,63 | 48,96 | 49,15 | 00:00:00 | | 2015-02-23 | 49,53 | 1.140.800 | 49,69 | 49,31 | 49,64 | 00:00:00 | | 2015-02-24 | 49,97 | 2.023.400 | 49,97 | 49,23 | 49,53 | 00:00:00 | | 2015-02-25 | 49,92 | 1.744.700 | 50,19 | 49,76 | 50,00 | 00:00:00 | | 2015-02-26 | 49,94 | 1.822.200 | 49,97 | 49,62 | 49,92 | 00:00:00 | | 2015-02-27 | 49,84 | 2.035.000 | 50,02 | 49,68 | 50,00 | 00:00:00 | | 2015-03-02 | 50,40 | 1.334.400 | 50,41 | 49,80 | 49,96 | 00:00:00 | | 2015-03-03 | 49,33 | 4.770.800 | 50,40 | 48,86 | 50,01 | 00:00:00 | | 2015-03-04 | 48,79 | 2.116.900 | 49,31 | 48,68 | 49,20 | 00:00:00 | | 2015-03-05 | 49,18 | 1.757.000 | 49,19 | 48,64 | 48,75 | 00:00:00 | | 2015-03-06 | 48,95 | 2.063.500 | 49,26 | 48,08 | 48,98 | 00:00:00 | | 2015-03-09 | 49,28 | 1.474.300 | 49,40 | 48,93 | 48,96 | 00:00:00 | | 2015-03-10 | 49,00 | 2.651.900 | 49,31 | 48,56 | 48,83 | 00:00:00 | | 2015-03-11 | 48,99 | 2.109.900 | 49,17 | 48,81 | 49,01 | 00:00:00 | | 2015-03-12 | 50,26 | 2.370.600 | 50,28 | 49,20 | 49,25 | 00:00:00 | | 2015-03-13 | 49,92 | 1.815.900 | 50,24 | 49,47 | 50,07 | 00:00:00 | | 2015-03-16 | 51,01 | 1.938.900 | 51,05 | 50,08 | 50,27 | 00:00:00 | | 2015-03-17 | 51,01 | 1.558.500 | 51,04 | 50,66 | 50,82 | 00:00:00 | | 2015-03-18 | 51,30 | 2.413.900 | 51,58 | 50,37 | 51,00 | 00:00:00 | | 2015-03-19 | 51,24 | 1.258.500 | 51,50 | 51,02 | 51,34 | 00:00:00 | | 2015-03-20 | 51,62 | 2.278.300 | 51,70 | 51,31 | 51,60 | 00:00:00 | | 2015-03-23 | 51,26 | 1.717.300 | 51,72 | 51,26 | 51,66 | 00:00:00 | | 2015-03-24 | 51,30 | 2.516.400 | 51,52 | 51,10 | 51,31 | 00:00:00 | | 2015-03-25 | 49,20 | 3.847.500 | 50,95 | 49,18 | 50,81 | 00:00:00 | | 2015-03-26 | 49,01 | 2.487.700 | 49,33 | 48,55 | 48,89 | 00:00:00 | | 2015-03-27 | 49,55 | 2.182.300 | 49,65 | 48,75 | 48,88 | 00:00:00 | | 2015-03-30 | 50,01 | 1.336.800 | 50,13 | 49,67 | 49,72 | 00:00:00 | | 2015-03-31 | 49,62 | 1.793.000 | 50,06 | 49,61 | 49,91 | 00:00:00 | | 2015-04-01 | 49,50 | 2.331.400 | 49,55 | 48,69 | 49,22 | 00:00:00 | | 2015-04-02 | 49,25 | 1.808.800 | 49,81 | 49,11 | 49,81 | 00:00:00 | | 2015-04-06 | 49,21 | 2.219.600 | 49,67 | 49,09 | 49,59 | 00:00:00 | | 2015-04-07 | 49,14 | 1.914.800 | 49,40 | 49,13 | 49,18 | 00:00:00 | | 2015-04-08 | 49,34 | 2.127.800 | 49,55 | 48,92 | 49,13 | 00:00:00 | | 2015-04-09 | 49,39 | 1.137.600 | 49,47 | 48,79 | 49,41 | 00:00:00 | | 2015-04-10 | 49,28 | 1.374.600 | 49,61 | 49,21 | 49,60 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
