|
 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 | | 2015-08-04 | 47,69 | 3.880.400 | 48,40 | 46,30 | 47,64 | 00:00:00 | | 2015-08-05 | 48,27 | 2.691.700 | 48,66 | 47,85 | 48,00 | 00:00:00 | | 2015-08-06 | 47,56 | 2.189.200 | 48,50 | 47,36 | 48,50 | 00:00:00 | | 2015-08-07 | 47,62 | 1.772.700 | 47,68 | 47,22 | 47,30 | 00:00:00 | | 2015-08-10 | 48,10 | 1.383.800 | 48,36 | 47,87 | 47,87 | 00:00:00 | | 2015-08-11 | 47,88 | 2.145.900 | 48,28 | 47,56 | 47,83 | 00:00:00 | | 2015-08-12 | 47,81 | 1.930.700 | 47,97 | 47,20 | 47,30 | 00:00:00 | | 2015-08-13 | 48,13 | 1.807.100 | 48,33 | 47,63 | 47,78 | 00:00:00 | | 2015-08-14 | 48,30 | 1.259.300 | 48,39 | 48,00 | 48,27 | 00:00:00 | | 2015-08-17 | 48,37 | 1.609.300 | 48,41 | 47,74 | 48,13 | 00:00:00 | | 2015-08-18 | 48,45 | 1.079.300 | 48,63 | 48,22 | 48,23 | 00:00:00 | | 2015-08-19 | 48,01 | 1.519.800 | 48,45 | 47,67 | 48,15 | 00:00:00 | | 2015-08-20 | 47,30 | 1.524.400 | 47,97 | 47,27 | 47,72 | 00:00:00 | | 2015-08-21 | 45,69 | 2.846.000 | 47,23 | 45,68 | 47,00 | 00:00:00 | | 2015-08-24 | 43,99 | 5.152.100 | 43,99 | 41,59 | 43,10 | 00:00:00 | | 2015-08-25 | 42,92 | 5.178.800 | 44,95 | 42,92 | 44,95 | 00:00:00 | | 2015-08-26 | 44,62 | 3.443.700 | 44,66 | 43,19 | 43,98 | 00:00:00 | | 2015-08-27 | 45,25 | 2.642.000 | 45,51 | 44,50 | 45,04 | 00:00:00 | | 2015-08-28 | 44,95 | 2.621.800 | 45,37 | 44,70 | 44,95 | 00:00:00 | | 2015-08-31 | 44,66 | 2.201.200 | 45,06 | 44,59 | 44,80 | 00:00:00 | | 2015-09-01 | 43,46 | 2.845.000 | 44,27 | 43,19 | 43,81 | 00:00:00 | | 2015-09-02 | 44,49 | 1.998.200 | 44,49 | 43,72 | 44,22 | 00:00:00 | | 2015-09-03 | 44,70 | 1.494.800 | 45,01 | 44,53 | 44,56 | 00:00:00 | | 2015-09-04 | 44,31 | 1.659.000 | 44,55 | 43,83 | 43,83 | 00:00:00 | | 2015-09-08 | 45,58 | 1.859.300 | 45,60 | 44,50 | 45,03 | 00:00:00 | | 2015-09-09 | 45,34 | 2.292.900 | 45,98 | 45,23 | 45,94 | 00:00:00 | | 2015-09-10 | 45,30 | 2.434.900 | 45,79 | 45,13 | 45,21 | 00:00:00 | | 2015-09-11 | 45,71 | 1.560.500 | 45,73 | 45,03 | 45,16 | 00:00:00 | | 2015-09-14 | 45,31 | 1.566.900 | 45,72 | 45,23 | 45,70 | 00:00:00 | | 2015-09-15 | 45,97 | 1.972.000 | 46,16 | 45,28 | 45,48 | 00:00:00 | | 2015-09-16 | 46,28 | 1.627.400 | 46,52 | 45,72 | 45,88 | 00:00:00 | | 2015-09-17 | 46,69 | 3.160.200 | 47,05 | 46,07 | 46,19 | 00:00:00 | | 2015-09-18 | 46,53 | 4.812.300 | 47,06 | 46,03 | 46,14 | 00:00:00 | | 2015-09-21 | 46,65 | 1.969.500 | 47,08 | 46,43 | 46,70 | 00:00:00 | | 2015-09-22 | 46,03 | 2.027.300 | 46,39 | 45,71 | 46,03 | 00:00:00 | | 2015-09-23 | 46,39 | 1.501.900 | 46,61 | 45,99 | 46,04 | 00:00:00 | | 2015-09-24 | 46,34 | 1.994.500 | 46,54 | 45,78 | 46,09 | 00:00:00 | | 2015-09-25 | 46,69 | 2.796.900 | 47,09 | 46,40 | 46,81 | 00:00:00 | | 2015-09-28 | 45,76 | 2.615.500 | 46,79 | 45,69 | 46,68 | 00:00:00 | | 2015-09-29 | 46,01 | 2.906.300 | 46,07 | 45,55 | 45,67 | 00:00:00 | | 2015-09-30 | 47,63 | 4.411.100 | 47,71 | 46,23 | 46,60 | 00:00:00 | | 2015-10-01 | 48,14 | 4.031.500 | 48,19 | 47,39 | 47,44 | 00:00:00 | | 2015-10-02 | 47,77 | 6.231.500 | 47,85 | 46,39 | 47,38 | 00:00:00 | | 2015-10-05 | 48,68 | 3.138.700 | 48,77 | 47,90 | 48,39 | 00:00:00 | | 2015-10-06 | 48,53 | 3.350.900 | 49,11 | 48,40 | 48,90 | 00:00:00 | | 2015-10-07 | 49,47 | 2.482.800 | 49,47 | 48,78 | 48,88 | 00:00:00 | | 2015-10-08 | 49,96 | 2.123.200 | 50,06 | 49,29 | 49,38 | 00:00:00 | | 2015-10-09 | 50,06 | 3.197.900 | 50,30 | 49,95 | 50,05 | 00:00:00 | | 2015-10-12 | 50,31 | 1.496.200 | 50,44 | 49,92 | 50,14 | 00:00:00 | | 2015-10-13 | 49,78 | 2.232.500 | 50,20 | 49,63 | 50,11 | 00:00:00 | | 2015-10-14 | 49,54 | 1.479.100 | 50,00 | 49,44 | 49,90 | 00:00:00 | | 2015-10-15 | 49,87 | 1.798.400 | 49,87 | 49,07 | 49,07 | 00:00:00 | | 2015-10-16 | 50,23 | 1.860.100 | 50,34 | 49,56 | 49,93 | 00:00:00 | | 2015-10-19 | 50,46 | 1.932.300 | 50,72 | 50,01 | 50,24 | 00:00:00 | | 2015-10-20 | 50,41 | 1.600.100 | 50,71 | 50,01 | 50,26 | 00:00:00 | | 2015-10-21 | 50,31 | 1.833.700 | 50,94 | 50,17 | 50,67 | 00:00:00 | | 2015-10-22 | 51,60 | 3.620.900 | 51,79 | 50,52 | 50,53 | 00:00:00 | | 2015-10-23 | 51,79 | 2.424.600 | 51,95 | 51,41 | 51,92 | 00:00:00 | | 2015-10-26 | 52,15 | 2.247.800 | 52,21 | 51,65 | 51,94 | 00:00:00 | | 2015-10-27 | 52,09 | 2.272.800 | 52,15 | 51,66 | 51,96 | 00:00:00 | | 2015-10-28 | 52,24 | 2.604.600 | 52,38 | 51,60 | 52,16 | 00:00:00 | | 2015-10-29 | 51,76 | 1.551.700 | 51,81 | 51,44 | 51,57 | 00:00:00 | | 2015-10-30 | 51,58 | 2.244.900 | 52,06 | 51,47 | 51,78 | 00:00:00 | | 2015-11-02 | 51,91 | 1.238.800 | 51,97 | 51,56 | 51,71 | 00:00:00 | | 2015-11-03 | 51,74 | 2.065.200 | 51,97 | 51,47 | 51,70 | 00:00:00 | | 2015-11-04 | 51,82 | 1.537.100 | 52,00 | 51,60 | 51,75 | 00:00:00 | | 2015-11-05 | 52,54 | 2.885.600 | 52,73 | 51,76 | 51,89 | 00:00:00 | | 2015-11-06 | 52,80 | 2.424.200 | 52,97 | 52,24 | 52,41 | 00:00:00 | | 2015-11-09 | 52,73 | 2.085.500 | 52,83 | 52,06 | 52,46 | 00:00:00 | | 2015-11-10 | 53,11 | 1.757.300 | 53,14 | 52,66 | 52,73 | 00:00:00 | | 2015-11-11 | 53,17 | 1.791.200 | 53,59 | 53,11 | 53,12 | 00:00:00 | | 2015-11-12 | 52,85 | 2.004.600 | 53,38 | 52,83 | 53,08 | 00:00:00 | | 2015-11-13 | 52,36 | 2.351.800 | 53,10 | 52,27 | 52,83 | 00:00:00 | | 2015-11-16 | 53,36 | 2.270.500 | 53,40 | 52,41 | 52,41 | 00:00:00 | | 2015-11-17 | 53,33 | 2.205.600 | 53,46 | 52,60 | 53,19 | 00:00:00 | | 2015-11-18 | 53,93 | 2.027.100 | 53,96 | 53,05 | 53,33 | 00:00:00 | | 2015-11-19 | 54,05 | 2.103.700 | 54,21 | 53,80 | 53,95 | 00:00:00 | | 2015-11-20 | 54,44 | 2.333.600 | 54,54 | 54,13 | 54,45 | 00:00:00 | | 2015-11-23 | 54,31 | 1.549.600 | 54,52 | 54,04 | 54,44 | 00:00:00 | | 2015-11-24 | 54,18 | 2.043.600 | 54,33 | 53,47 | 54,11 | 00:00:00 | | 2015-11-25 | 54,40 | 1.378.900 | 54,48 | 54,08 | 54,25 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
