|
 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 | | 2015-04-10 | 49,28 | 1.374.600 | 49,61 | 49,21 | 49,60 | 00:00:00 | | 2015-04-13 | 49,06 | 1.217.700 | 49,58 | 49,01 | 49,38 | 00:00:00 | | 2015-04-14 | 48,90 | 929.100 | 49,18 | 48,73 | 48,74 | 00:00:00 | | 2015-04-15 | 48,98 | 1.101.700 | 49,17 | 48,80 | 48,96 | 00:00:00 | | 2015-04-16 | 49,04 | 1.192.000 | 49,19 | 48,61 | 48,80 | 00:00:00 | | 2015-04-17 | 48,28 | 2.134.300 | 48,99 | 48,00 | 48,72 | 00:00:00 | | 2015-04-20 | 48,98 | 1.395.800 | 49,07 | 48,33 | 48,53 | 00:00:00 | | 2015-04-21 | 49,06 | 1.509.400 | 49,80 | 49,03 | 49,75 | 00:00:00 | | 2015-04-22 | 49,28 | 1.246.900 | 49,43 | 48,79 | 49,25 | 00:00:00 | | 2015-04-23 | 49,52 | 1.103.900 | 49,71 | 49,01 | 49,10 | 00:00:00 | | 2015-04-24 | 49,23 | 1.318.200 | 49,51 | 48,58 | 49,51 | 00:00:00 | | 2015-04-27 | 49,28 | 1.673.200 | 49,38 | 48,90 | 49,34 | 00:00:00 | | 2015-04-28 | 49,27 | 1.302.100 | 49,33 | 48,78 | 49,14 | 00:00:00 | | 2015-04-29 | 48,84 | 1.372.300 | 49,12 | 48,63 | 48,98 | 00:00:00 | | 2015-04-30 | 48,39 | 1.699.800 | 48,95 | 48,19 | 48,66 | 00:00:00 | | 2015-05-01 | 48,85 | 1.835.800 | 48,99 | 48,43 | 48,51 | 00:00:00 | | 2015-05-04 | 49,39 | 3.355.100 | 49,54 | 48,87 | 48,95 | 00:00:00 | | 2015-05-05 | 49,09 | 2.215.200 | 49,35 | 48,66 | 49,35 | 00:00:00 | | 2015-05-06 | 49,00 | 2.026.200 | 49,32 | 48,62 | 49,08 | 00:00:00 | | 2015-05-07 | 48,80 | 1.580.500 | 49,04 | 48,44 | 48,60 | 00:00:00 | | 2015-05-08 | 49,13 | 1.454.100 | 49,56 | 49,03 | 49,15 | 00:00:00 | | 2015-05-11 | 49,07 | 1.605.500 | 49,36 | 48,91 | 49,00 | 00:00:00 | | 2015-05-12 | 49,01 | 1.815.200 | 49,29 | 48,54 | 48,95 | 00:00:00 | | 2015-05-13 | 48,97 | 1.114.800 | 49,46 | 48,88 | 49,15 | 00:00:00 | | 2015-05-14 | 49,93 | 1.550.600 | 49,96 | 49,23 | 49,26 | 00:00:00 | | 2015-05-15 | 49,79 | 1.235.200 | 50,19 | 49,61 | 50,09 | 00:00:00 | | 2015-05-18 | 50,12 | 1.620.100 | 50,26 | 49,66 | 49,66 | 00:00:00 | | 2015-05-19 | 50,33 | 1.119.100 | 50,42 | 49,87 | 50,12 | 00:00:00 | | 2015-05-20 | 50,28 | 1.167.000 | 50,68 | 50,15 | 50,37 | 00:00:00 | | 2015-05-21 | 50,26 | 1.010.700 | 50,40 | 50,12 | 50,35 | 00:00:00 | | 2015-05-22 | 49,86 | 1.351.600 | 50,38 | 49,84 | 50,25 | 00:00:00 | | 2015-05-26 | 49,31 | 1.402.600 | 49,85 | 49,04 | 49,71 | 00:00:00 | | 2015-05-27 | 49,72 | 1.317.600 | 49,85 | 49,21 | 49,22 | 00:00:00 | | 2015-05-28 | 49,58 | 1.121.900 | 49,79 | 49,41 | 49,66 | 00:00:00 | | 2015-05-29 | 49,41 | 2.042.600 | 49,58 | 49,04 | 49,41 | 00:00:00 | | 2015-06-01 | 49,41 | 1.258.900 | 49,79 | 49,09 | 49,58 | 00:00:00 | | 2015-06-02 | 49,16 | 3.412.100 | 49,47 | 48,80 | 49,21 | 00:00:00 | | 2015-06-03 | 49,00 | 2.851.900 | 49,32 | 48,85 | 49,19 | 00:00:00 | | 2015-06-04 | 48,19 | 2.145.900 | 49,14 | 48,19 | 48,98 | 00:00:00 | | 2015-06-05 | 48,43 | 2.454.400 | 48,61 | 48,04 | 48,17 | 00:00:00 | | 2015-06-08 | 48,06 | 1.206.600 | 48,50 | 48,02 | 48,31 | 00:00:00 | | 2015-06-09 | 47,69 | 1.965.500 | 48,09 | 47,65 | 48,08 | 00:00:00 | | 2015-06-10 | 48,10 | 1.816.800 | 48,36 | 47,79 | 47,87 | 00:00:00 | | 2015-06-11 | 48,25 | 2.309.100 | 48,43 | 47,79 | 48,09 | 00:00:00 | | 2015-06-12 | 48,00 | 1.585.000 | 48,25 | 47,89 | 47,94 | 00:00:00 | | 2015-06-15 | 47,49 | 1.701.100 | 47,79 | 47,18 | 47,74 | 00:00:00 | | 2015-06-16 | 47,71 | 1.062.200 | 47,89 | 47,14 | 47,27 | 00:00:00 | | 2015-06-17 | 47,80 | 996.600 | 48,03 | 47,61 | 47,90 | 00:00:00 | | 2015-06-18 | 48,24 | 1.802.400 | 48,41 | 47,89 | 47,89 | 00:00:00 | | 2015-06-19 | 48,10 | 2.446.000 | 48,36 | 48,00 | 48,25 | 00:00:00 | | 2015-06-22 | 48,79 | 1.814.100 | 49,06 | 48,31 | 48,35 | 00:00:00 | | 2015-06-23 | 48,80 | 1.240.800 | 48,87 | 48,60 | 48,83 | 00:00:00 | | 2015-06-24 | 48,15 | 1.346.600 | 48,75 | 48,08 | 48,64 | 00:00:00 | | 2015-06-25 | 48,23 | 1.744.000 | 48,41 | 48,03 | 48,19 | 00:00:00 | | 2015-06-26 | 47,99 | 1.675.200 | 48,51 | 47,79 | 48,34 | 00:00:00 | | 2015-06-29 | 46,80 | 2.111.300 | 47,76 | 46,75 | 47,55 | 00:00:00 | | 2015-06-30 | 46,88 | 2.990.100 | 47,47 | 46,52 | 47,10 | 00:00:00 | | 2015-07-01 | 47,31 | 4.251.100 | 47,83 | 44,38 | 46,00 | 00:00:00 | | 2015-07-02 | 47,65 | 3.003.500 | 48,19 | 47,28 | 47,80 | 00:00:00 | | 2015-07-06 | 48,17 | 3.086.800 | 48,25 | 47,39 | 47,49 | 00:00:00 | | 2015-07-07 | 48,01 | 2.936.700 | 48,45 | 47,28 | 48,25 | 00:00:00 | | 2015-07-08 | 47,32 | 2.077.700 | 47,91 | 47,29 | 47,66 | 00:00:00 | | 2015-07-09 | 47,43 | 1.922.000 | 48,13 | 47,33 | 47,82 | 00:00:00 | | 2015-07-10 | 47,78 | 1.371.800 | 48,11 | 47,57 | 47,95 | 00:00:00 | | 2015-07-13 | 48,39 | 1.553.900 | 48,44 | 47,97 | 47,97 | 00:00:00 | | 2015-07-14 | 48,17 | 1.271.500 | 48,39 | 48,02 | 48,37 | 00:00:00 | | 2015-07-15 | 47,76 | 2.484.600 | 48,37 | 47,68 | 48,23 | 00:00:00 | | 2015-07-16 | 47,91 | 2.797.700 | 47,95 | 47,35 | 47,68 | 00:00:00 | | 2015-07-17 | 47,45 | 2.456.000 | 47,82 | 47,24 | 47,82 | 00:00:00 | | 2015-07-20 | 47,30 | 2.103.200 | 47,63 | 47,14 | 47,61 | 00:00:00 | | 2015-07-21 | 47,27 | 1.677.000 | 47,38 | 47,04 | 47,28 | 00:00:00 | | 2015-07-22 | 47,27 | 1.234.500 | 47,55 | 47,18 | 47,24 | 00:00:00 | | 2015-07-23 | 46,65 | 1.636.500 | 47,25 | 46,59 | 47,23 | 00:00:00 | | 2015-07-24 | 46,11 | 2.246.600 | 46,82 | 46,03 | 46,53 | 00:00:00 | | 2015-07-27 | 46,28 | 2.185.100 | 46,48 | 45,34 | 46,00 | 00:00:00 | | 2015-07-28 | 46,61 | 1.434.200 | 46,63 | 46,16 | 46,48 | 00:00:00 | | 2015-07-29 | 46,71 | 2.273.400 | 46,88 | 46,28 | 46,55 | 00:00:00 | | 2015-07-30 | 46,23 | 2.654.000 | 46,57 | 45,71 | 46,23 | 00:00:00 | | 2015-07-31 | 46,40 | 1.961.600 | 46,51 | 46,13 | 46,45 | 00:00:00 | | 2015-08-03 | 47,52 | 4.015.100 | 47,70 | 45,94 | 46,16 | 00:00:00 | | 2015-08-04 | 47,69 | 3.880.400 | 48,40 | 46,30 | 47,64 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
