|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 38,60 | 2.435.900 | 40,00 | 37,64 | 38,43 | 00:00:00 | | 2001-04-11 | 37,39 | 5.071.800 | 39,16 | 35,00 | 39,02 | 00:00:00 | | 2001-04-12 | 34,11 | 5.164.700 | 37,40 | 34,11 | 36,66 | 00:00:00 | | 2001-04-16 | 35,05 | 3.529.800 | 36,60 | 34,11 | 34,45 | 00:00:00 | | 2001-04-17 | 36,06 | 2.865.100 | 36,46 | 34,25 | 34,90 | 00:00:00 | | 2001-04-18 | 37,87 | 3.898.300 | 39,50 | 35,77 | 36,35 | 00:00:00 | | 2001-04-19 | 36,85 | 3.514.800 | 38,25 | 35,40 | 37,79 | 00:00:00 | | 2001-04-20 | 36,00 | 3.396.100 | 36,40 | 34,80 | 35,50 | 00:00:00 | | 2001-04-23 | 34,50 | 2.736.600 | 36,19 | 34,45 | 35,77 | 00:00:00 | | 2001-04-24 | 34,00 | 2.450.200 | 35,75 | 34,00 | 34,92 | 00:00:00 | | 2001-04-25 | 36,50 | 3.021.900 | 36,80 | 34,34 | 34,40 | 00:00:00 | | 2001-04-26 | 34,45 | 2.780.800 | 36,50 | 34,40 | 36,45 | 00:00:00 | | 2001-04-27 | 34,04 | 4.022.600 | 35,95 | 33,79 | 34,98 | 00:00:00 | | 2001-04-30 | 34,56 | 3.552.000 | 35,40 | 33,80 | 35,35 | 00:00:00 | | 2001-05-01 | 33,55 | 4.257.700 | 35,10 | 33,28 | 35,08 | 00:00:00 | | 2001-05-02 | 32,53 | 6.991.800 | 34,15 | 31,45 | 34,13 | 00:00:00 | | 2001-05-03 | 31,44 | 8.353.600 | 32,62 | 30,95 | 32,60 | 00:00:00 | | 2001-05-04 | 33,25 | 6.358.200 | 34,05 | 30,61 | 30,91 | 00:00:00 | | 2001-05-07 | 33,51 | 3.096.700 | 34,50 | 33,24 | 33,80 | 00:00:00 | | 2001-05-08 | 34,50 | 3.533.500 | 34,50 | 33,26 | 33,71 | 00:00:00 | | 2001-05-09 | 34,76 | 2.790.900 | 35,47 | 33,95 | 34,23 | 00:00:00 | | 2001-05-10 | 35,36 | 3.390.900 | 35,85 | 34,83 | 35,29 | 00:00:00 | | 2001-05-11 | 35,79 | 3.370.900 | 36,23 | 34,94 | 35,12 | 00:00:00 | | 2001-05-14 | 36,19 | 2.236.800 | 36,21 | 35,55 | 36,00 | 00:00:00 | | 2001-05-15 | 36,94 | 3.393.900 | 37,90 | 35,92 | 35,94 | 00:00:00 | | 2001-05-16 | 38,90 | 4.455.000 | 39,51 | 36,54 | 36,68 | 00:00:00 | | 2001-05-17 | 38,46 | 3.535.700 | 39,33 | 37,50 | 38,62 | 00:00:00 | | 2001-05-18 | 38,64 | 1.835.700 | 39,00 | 37,34 | 38,51 | 00:00:00 | | 2001-05-21 | 40,79 | 2.754.100 | 40,86 | 38,36 | 38,65 | 00:00:00 | | 2001-05-22 | 42,76 | 3.859.800 | 42,85 | 39,80 | 41,00 | 00:00:00 | | 2001-05-23 | 39,75 | 3.060.700 | 42,25 | 39,67 | 41,90 | 00:00:00 | | 2001-05-24 | 40,76 | 1.774.600 | 40,78 | 39,35 | 39,51 | 00:00:00 | | 2001-05-25 | 40,42 | 1.665.600 | 41,00 | 39,56 | 40,79 | 00:00:00 | | 2001-05-29 | 39,95 | 1.743.700 | 41,26 | 39,76 | 40,53 | 00:00:00 | | 2001-05-30 | 39,41 | 2.316.000 | 40,65 | 39,02 | 39,25 | 00:00:00 | | 2001-05-31 | 38,43 | 2.761.100 | 40,08 | 38,30 | 39,70 | 00:00:00 | | 2001-06-01 | 40,14 | 3.971.200 | 40,25 | 37,70 | 38,79 | 00:00:00 | | 2001-06-04 | 39,81 | 1.770.100 | 40,60 | 39,19 | 40,25 | 00:00:00 | | 2001-06-05 | 39,99 | 2.555.100 | 40,71 | 39,25 | 39,92 | 00:00:00 | | 2001-06-06 | 38,79 | 2.668.500 | 40,15 | 38,50 | 39,96 | 00:00:00 | | 2001-06-07 | 39,34 | 1.784.800 | 39,43 | 38,15 | 38,79 | 00:00:00 | | 2001-06-08 | 38,88 | 1.586.500 | 39,65 | 38,35 | 39,60 | 00:00:00 | | 2001-06-11 | 37,91 | 1.987.500 | 39,31 | 37,88 | 38,88 | 00:00:00 | | 2001-06-12 | 37,72 | 2.642.900 | 38,00 | 36,96 | 37,94 | 00:00:00 | | 2001-06-13 | 36,56 | 4.279.100 | 38,50 | 36,40 | 37,80 | 00:00:00 | | 2001-06-14 | 36,40 | 2.608.100 | 37,23 | 36,07 | 36,35 | 00:00:00 | | 2001-06-15 | 36,70 | 3.480.200 | 37,50 | 35,90 | 36,36 | 00:00:00 | | 2001-06-18 | 37,22 | 2.104.900 | 38,61 | 36,60 | 36,60 | 00:00:00 | | 2001-06-19 | 37,60 | 3.004.100 | 39,05 | 37,05 | 37,60 | 00:00:00 | | 2001-06-20 | 38,12 | 2.793.700 | 38,66 | 37,58 | 37,75 | 00:00:00 | | 2001-06-21 | 38,29 | 2.562.600 | 39,09 | 37,93 | 38,19 | 00:00:00 | | 2001-06-22 | 36,97 | 6.228.300 | 38,60 | 36,32 | 38,31 | 00:00:00 | | 2001-06-25 | 36,71 | 6.811.600 | 38,31 | 35,90 | 38,20 | 00:00:00 | | 2001-06-26 | 38,10 | 5.941.300 | 38,61 | 36,60 | 37,03 | 00:00:00 | | 2001-06-27 | 38,05 | 3.736.900 | 38,43 | 37,64 | 38,33 | 00:00:00 | | 2001-06-28 | 40,69 | 3.932.000 | 41,37 | 38,41 | 38,43 | 00:00:00 | | 2001-06-29 | 40,00 | 3.036.000 | 42,00 | 39,25 | 40,66 | 00:00:00 | | 2001-07-02 | 40,80 | 1.871.000 | 41,61 | 40,01 | 41,13 | 00:00:00 | | 2001-07-03 | 40,45 | 1.319.600 | 40,91 | 39,55 | 40,42 | 00:00:00 | | 2001-07-05 | 39,77 | 1.314.000 | 40,71 | 39,45 | 40,01 | 00:00:00 | | 2001-07-06 | 39,08 | 1.599.500 | 39,95 | 38,64 | 39,62 | 00:00:00 | | 2001-07-09 | 39,58 | 2.629.900 | 39,60 | 38,80 | 39,50 | 00:00:00 | | 2001-07-10 | 38,46 | 2.148.000 | 39,85 | 38,00 | 39,82 | 00:00:00 | | 2001-07-11 | 38,80 | 2.633.200 | 39,55 | 38,12 | 38,43 | 00:00:00 | | 2001-07-12 | 40,86 | 2.256.100 | 40,91 | 39,04 | 39,12 | 00:00:00 | | 2001-07-13 | 41,40 | 4.405.800 | 41,74 | 40,39 | 40,45 | 00:00:00 | | 2001-07-16 | 41,21 | 3.179.700 | 41,86 | 40,62 | 41,18 | 00:00:00 | | 2001-07-17 | 41,47 | 2.798.700 | 41,55 | 40,75 | 41,14 | 00:00:00 | | 2001-07-18 | 41,74 | 3.672.100 | 42,75 | 41,10 | 41,24 | 00:00:00 | | 2001-07-19 | 42,00 | 2.470.500 | 43,49 | 41,25 | 42,24 | 00:00:00 | | 2001-07-20 | 41,00 | 1.859.500 | 42,20 | 40,99 | 41,80 | 00:00:00 | | 2001-07-23 | 39,30 | 2.014.300 | 41,25 | 39,23 | 40,70 | 00:00:00 | | 2001-07-24 | 39,30 | 3.522.800 | 40,45 | 38,96 | 39,34 | 00:00:00 | | 2001-07-25 | 39,04 | 3.917.900 | 40,20 | 38,09 | 39,62 | 00:00:00 | | 2001-07-26 | 39,40 | 2.914.600 | 39,44 | 37,75 | 38,94 | 00:00:00 | | 2001-07-27 | 38,79 | 3.577.200 | 39,45 | 37,85 | 39,27 | 00:00:00 | | 2001-07-30 | 38,58 | 1.567.200 | 39,20 | 38,20 | 39,16 | 00:00:00 | | 2001-07-31 | 39,30 | 2.298.900 | 39,82 | 38,65 | 38,85 | 00:00:00 | | 2001-08-01 | 39,09 | 1.647.900 | 39,66 | 38,50 | 39,56 | 00:00:00 | | 2001-08-02 | 39,00 | 1.775.400 | 39,60 | 38,34 | 39,27 | 00:00:00 | | 2001-08-03 | 37,74 | 3.550.100 | 39,25 | 37,29 | 39,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
