|
 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 | | 2015-11-25 | 54,40 | 1.378.900 | 54,48 | 54,08 | 54,25 | 00:00:00 | | 2015-11-27 | 54,06 | 937.600 | 54,44 | 54,02 | 54,32 | 00:00:00 | | 2015-11-30 | 54,25 | 2.117.700 | 54,40 | 53,98 | 54,15 | 00:00:00 | | 2015-12-01 | 54,15 | 2.095.900 | 54,78 | 53,89 | 54,24 | 00:00:00 | | 2015-12-02 | 53,91 | 2.699.300 | 54,39 | 53,76 | 53,91 | 00:00:00 | | 2015-12-03 | 52,65 | 3.369.800 | 53,99 | 52,50 | 53,97 | 00:00:00 | | 2015-12-04 | 53,71 | 2.485.900 | 53,77 | 52,74 | 52,90 | 00:00:00 | | 2015-12-07 | 53,51 | 1.292.900 | 53,81 | 53,17 | 53,61 | 00:00:00 | | 2015-12-08 | 53,48 | 1.627.400 | 53,63 | 52,97 | 53,21 | 00:00:00 | | 2015-12-09 | 52,99 | 1.832.600 | 53,83 | 52,78 | 53,24 | 00:00:00 | | 2015-12-10 | 53,11 | 1.694.500 | 53,48 | 52,78 | 53,07 | 00:00:00 | | 2015-12-11 | 52,25 | 2.447.100 | 53,43 | 52,08 | 53,43 | 00:00:00 | | 2015-12-14 | 52,78 | 1.859.000 | 53,00 | 52,28 | 52,50 | 00:00:00 | | 2015-12-15 | 53,08 | 2.538.400 | 53,43 | 52,80 | 53,25 | 00:00:00 | | 2015-12-16 | 54,06 | 2.080.100 | 54,17 | 53,21 | 53,50 | 00:00:00 | | 2015-12-17 | 53,35 | 2.235.000 | 54,30 | 53,35 | 54,12 | 00:00:00 | | 2015-12-18 | 52,45 | 5.867.000 | 53,25 | 52,38 | 53,25 | 00:00:00 | | 2015-12-21 | 52,60 | 3.154.400 | 53,00 | 52,12 | 52,89 | 00:00:00 | | 2015-12-22 | 52,71 | 3.856.800 | 53,00 | 51,11 | 52,99 | 00:00:00 | | 2015-12-23 | 53,95 | 2.243.200 | 54,08 | 52,78 | 52,81 | 00:00:00 | | 2015-12-24 | 53,82 | 833.600 | 54,10 | 53,54 | 54,04 | 00:00:00 | | 2015-12-28 | 53,79 | 1.273.600 | 53,85 | 53,36 | 53,57 | 00:00:00 | | 2015-12-29 | 54,26 | 1.621.900 | 54,54 | 53,93 | 54,00 | 00:00:00 | | 2015-12-30 | 53,78 | 1.346.400 | 54,50 | 53,77 | 54,30 | 00:00:00 | | 2015-12-31 | 52,89 | 1.976.500 | 53,74 | 52,62 | 53,45 | 00:00:00 | | 2016-01-04 | 51,55 | 3.016.000 | 52,11 | 51,03 | 52,00 | 00:00:00 | | 2016-01-05 | 51,51 | 2.923.000 | 52,02 | 51,25 | 51,88 | 00:00:00 | | 2016-01-06 | 50,78 | 2.520.100 | 51,18 | 50,69 | 50,89 | 00:00:00 | | 2016-01-07 | 48,43 | 7.578.200 | 49,36 | 47,77 | 48,44 | 00:00:00 | | 2016-01-08 | 47,56 | 5.424.600 | 48,77 | 47,45 | 48,52 | 00:00:00 | | 2016-01-11 | 47,42 | 5.279.400 | 47,92 | 46,93 | 47,67 | 00:00:00 | | 2016-01-12 | 47,46 | 5.207.100 | 47,67 | 46,79 | 47,66 | 00:00:00 | | 2016-01-13 | 46,38 | 3.974.800 | 47,74 | 46,34 | 47,73 | 00:00:00 | | 2016-01-14 | 47,32 | 2.874.100 | 47,68 | 46,48 | 46,66 | 00:00:00 | | 2016-01-15 | 46,70 | 3.370.700 | 46,81 | 46,06 | 46,07 | 00:00:00 | | 2016-01-19 | 47,50 | 4.061.500 | 47,64 | 46,98 | 47,39 | 00:00:00 | | 2016-01-20 | 46,65 | 4.216.100 | 47,23 | 45,76 | 46,88 | 00:00:00 | | 2016-01-21 | 47,39 | 4.441.100 | 47,81 | 46,24 | 46,94 | 00:00:00 | | 2016-01-22 | 48,19 | 4.049.800 | 48,84 | 47,86 | 48,19 | 00:00:00 | | 2016-01-25 | 47,41 | 2.089.200 | 48,15 | 47,30 | 48,04 | 00:00:00 | | 2016-01-26 | 47,71 | 1.988.700 | 48,01 | 47,43 | 47,73 | 00:00:00 | | 2016-01-27 | 47,01 | 2.563.700 | 48,01 | 46,78 | 47,71 | 00:00:00 | | 2016-01-28 | 46,43 | 2.836.100 | 47,19 | 46,20 | 47,19 | 00:00:00 | | 2016-01-29 | 47,86 | 4.135.900 | 47,86 | 46,66 | 46,82 | 00:00:00 | | 2016-02-01 | 48,35 | 3.464.800 | 48,45 | 47,41 | 47,73 | 00:00:00 | | 2016-02-02 | 48,35 | 6.961.500 | 48,37 | 47,30 | 47,79 | 00:00:00 | | 2016-02-03 | 48,10 | 4.933.900 | 48,67 | 47,40 | 48,48 | 00:00:00 | | 2016-02-04 | 47,94 | 3.019.300 | 48,50 | 47,35 | 47,77 | 00:00:00 | | 2016-02-05 | 47,04 | 3.699.400 | 48,17 | 46,73 | 47,97 | 00:00:00 | | 2016-02-08 | 46,81 | 3.939.000 | 46,94 | 45,83 | 46,33 | 00:00:00 | | 2016-02-09 | 46,66 | 3.262.000 | 47,13 | 46,35 | 46,38 | 00:00:00 | | 2016-02-10 | 46,97 | 2.650.900 | 47,79 | 46,83 | 47,24 | 00:00:00 | | 2016-02-11 | 47,74 | 5.241.900 | 48,14 | 46,08 | 46,09 | 00:00:00 | | 2016-02-12 | 48,94 | 3.141.600 | 49,14 | 47,92 | 48,33 | 00:00:00 | | 2016-02-16 | 49,99 | 2.847.200 | 50,07 | 48,63 | 48,63 | 00:00:00 | | 2016-02-17 | 50,61 | 2.471.300 | 50,75 | 50,05 | 50,05 | 00:00:00 | | 2016-02-18 | 50,85 | 2.502.600 | 51,02 | 50,25 | 50,36 | 00:00:00 | | 2016-02-19 | 51,25 | 2.381.900 | 51,30 | 50,45 | 50,67 | 00:00:00 | | 2016-02-22 | 51,92 | 2.608.200 | 51,94 | 51,35 | 51,56 | 00:00:00 | | 2016-02-23 | 51,42 | 1.722.200 | 52,06 | 51,36 | 51,52 | 00:00:00 | | 2016-02-24 | 51,63 | 1.601.300 | 51,67 | 50,66 | 51,00 | 00:00:00 | | 2016-02-25 | 52,14 | 1.406.900 | 52,16 | 51,39 | 51,70 | 00:00:00 | | 2016-02-26 | 51,68 | 1.667.400 | 52,50 | 51,56 | 52,49 | 00:00:00 | | 2016-02-29 | 51,39 | 2.110.200 | 52,08 | 51,37 | 51,64 | 00:00:00 | | 2016-03-01 | 52,61 | 1.975.500 | 52,61 | 51,66 | 51,90 | 00:00:00 | | 2016-03-02 | 52,21 | 2.313.300 | 52,47 | 51,93 | 52,41 | 00:00:00 | | 2016-03-03 | 52,45 | 2.068.100 | 52,48 | 51,82 | 52,15 | 00:00:00 | | 2016-03-04 | 52,58 | 1.557.800 | 52,80 | 52,02 | 52,53 | 00:00:00 | | 2016-03-07 | 52,59 | 1.712.300 | 52,81 | 52,00 | 52,25 | 00:00:00 | | 2016-03-08 | 52,04 | 1.431.900 | 52,48 | 51,85 | 51,90 | 00:00:00 | | 2016-03-09 | 52,12 | 1.434.100 | 52,38 | 51,95 | 52,31 | 00:00:00 | | 2016-03-10 | 51,87 | 1.550.400 | 52,74 | 51,43 | 52,29 | 00:00:00 | | 2016-03-11 | 52,95 | 1.792.700 | 53,06 | 52,00 | 52,48 | 00:00:00 | | 2016-03-14 | 53,01 | 1.309.400 | 53,11 | 52,54 | 52,70 | 00:00:00 | | 2016-03-15 | 53,13 | 1.320.200 | 53,21 | 52,40 | 52,61 | 00:00:00 | | 2016-03-16 | 53,30 | 1.099.900 | 53,38 | 52,76 | 52,78 | 00:00:00 | | 2016-03-17 | 54,23 | 2.179.500 | 54,45 | 53,00 | 53,30 | 00:00:00 | | 2016-03-18 | 53,99 | 2.473.400 | 54,47 | 53,76 | 54,47 | 00:00:00 | | 2016-03-21 | 54,25 | 1.008.300 | 54,31 | 53,57 | 53,94 | 00:00:00 | | 2016-03-22 | 54,05 | 1.350.400 | 54,14 | 53,43 | 53,91 | 00:00:00 | | 2016-03-23 | 53,95 | 1.417.400 | 54,24 | 53,83 | 54,07 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
