|
 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 | | 2016-03-23 | 53,95 | 1.417.400 | 54,24 | 53,83 | 54,07 | 00:00:00 | | 2016-03-24 | 53,99 | 1.415.300 | 54,09 | 53,56 | 53,80 | 00:00:00 | | 2016-03-28 | 54,17 | 1.798.800 | 54,38 | 53,71 | 54,07 | 00:00:00 | | 2016-03-29 | 54,49 | 2.131.900 | 54,57 | 54,00 | 54,02 | 00:00:00 | | 2016-03-30 | 53,29 | 4.208.100 | 53,65 | 52,32 | 53,60 | 00:00:00 | | 2016-03-31 | 54,01 | 3.142.800 | 54,49 | 53,23 | 53,48 | 00:00:00 | | 2016-04-01 | 54,17 | 2.031.100 | 54,20 | 53,19 | 53,31 | 00:00:00 | | 2016-04-04 | 53,45 | 1.898.300 | 54,45 | 53,30 | 54,42 | 00:00:00 | | 2016-04-05 | 53,11 | 2.165.700 | 54,51 | 53,05 | 54,51 | 00:00:00 | | 2016-04-06 | 53,64 | 2.041.600 | 53,68 | 52,63 | 52,63 | 00:00:00 | | 2016-04-07 | 52,87 | 2.050.000 | 53,46 | 52,67 | 53,21 | 00:00:00 | | 2016-04-08 | 53,04 | 1.206.800 | 53,43 | 52,87 | 53,23 | 00:00:00 | | 2016-04-11 | 52,68 | 1.652.500 | 53,57 | 52,60 | 53,25 | 00:00:00 | | 2016-04-12 | 53,09 | 1.992.200 | 53,12 | 52,47 | 52,76 | 00:00:00 | | 2016-04-13 | 53,06 | 2.120.400 | 53,35 | 52,64 | 53,35 | 00:00:00 | | 2016-04-14 | 52,93 | 1.255.700 | 53,25 | 52,82 | 53,14 | 00:00:00 | | 2016-04-15 | 52,87 | 1.364.700 | 52,97 | 52,49 | 52,79 | 00:00:00 | | 2016-04-18 | 53,42 | 1.105.200 | 53,42 | 52,50 | 52,81 | 00:00:00 | | 2016-04-19 | 53,56 | 2.087.300 | 53,69 | 53,25 | 53,58 | 00:00:00 | | 2016-04-20 | 53,39 | 1.847.000 | 53,82 | 53,29 | 53,78 | 00:00:00 | | 2016-04-21 | 52,29 | 1.979.500 | 53,41 | 52,21 | 53,29 | 00:00:00 | | 2016-04-22 | 52,27 | 1.645.200 | 52,67 | 52,08 | 52,28 | 00:00:00 | | 2016-04-25 | 52,57 | 2.266.200 | 52,57 | 52,04 | 52,27 | 00:00:00 | | 2016-04-26 | 52,65 | 2.260.200 | 52,81 | 52,32 | 52,50 | 00:00:00 | | 2016-04-27 | 53,12 | 1.619.000 | 53,24 | 52,50 | 52,67 | 00:00:00 | | 2016-04-28 | 52,82 | 1.993.500 | 53,29 | 52,29 | 52,64 | 00:00:00 | | 2016-04-29 | 52,12 | 2.284.800 | 52,60 | 51,80 | 52,30 | 00:00:00 | | 2016-05-02 | 52,60 | 1.264.900 | 52,66 | 52,12 | 52,23 | 00:00:00 | | 2016-05-03 | 52,40 | 1.503.500 | 52,65 | 52,11 | 52,28 | 00:00:00 | | 2016-05-04 | 52,29 | 1.369.600 | 52,36 | 51,91 | 52,06 | 00:00:00 | | 2016-05-05 | 51,19 | 2.502.200 | 52,08 | 51,13 | 51,96 | 00:00:00 | | 2016-05-06 | 51,91 | 1.972.900 | 51,91 | 51,06 | 51,06 | 00:00:00 | | 2016-05-09 | 51,99 | 1.316.700 | 52,21 | 51,77 | 51,98 | 00:00:00 | | 2016-05-10 | 52,89 | 1.638.300 | 52,93 | 52,02 | 52,20 | 00:00:00 | | 2016-05-11 | 52,21 | 1.621.600 | 52,84 | 52,10 | 52,84 | 00:00:00 | | 2016-05-12 | 52,11 | 1.891.300 | 52,52 | 51,91 | 52,37 | 00:00:00 | | 2016-05-13 | 51,71 | 1.270.900 | 52,37 | 51,68 | 52,11 | 00:00:00 | | 2016-05-16 | 52,06 | 1.590.000 | 52,39 | 51,51 | 51,71 | 00:00:00 | | 2016-05-17 | 51,47 | 1.441.700 | 52,13 | 51,29 | 51,98 | 00:00:00 | | 2016-05-18 | 51,73 | 1.405.500 | 52,01 | 51,25 | 51,41 | 00:00:00 | | 2016-05-19 | 51,71 | 1.236.800 | 51,80 | 51,09 | 51,42 | 00:00:00 | | 2016-05-20 | 52,03 | 1.573.600 | 52,33 | 51,85 | 51,88 | 00:00:00 | | 2016-05-23 | 51,73 | 1.200.700 | 52,18 | 51,71 | 52,09 | 00:00:00 | | 2016-05-24 | 53,08 | 1.886.600 | 53,13 | 51,95 | 52,04 | 00:00:00 | | 2016-05-25 | 53,67 | 1.959.200 | 53,71 | 53,20 | 53,23 | 00:00:00 | | 2016-05-26 | 53,97 | 2.108.300 | 54,05 | 53,49 | 53,56 | 00:00:00 | | 2016-05-27 | 54,33 | 1.711.900 | 54,33 | 53,85 | 54,07 | 00:00:00 | | 2016-05-31 | 54,22 | 2.442.900 | 54,58 | 53,68 | 54,52 | 00:00:00 | | 2016-06-01 | 54,46 | 1.584.900 | 54,49 | 53,97 | 54,11 | 00:00:00 | | 2016-06-02 | 54,94 | 2.254.300 | 54,95 | 54,18 | 54,42 | 00:00:00 | | 2016-06-03 | 54,71 | 1.869.500 | 54,82 | 54,20 | 54,65 | 00:00:00 | | 2016-06-06 | 54,92 | 2.177.200 | 55,20 | 54,73 | 54,79 | 00:00:00 | | 2016-06-07 | 55,11 | 2.143.900 | 55,44 | 54,92 | 54,96 | 00:00:00 | | 2016-06-08 | 55,12 | 1.479.500 | 55,17 | 54,82 | 55,06 | 00:00:00 | | 2016-06-09 | 55,21 | 962.400 | 55,33 | 54,87 | 54,98 | 00:00:00 | | 2016-06-10 | 54,56 | 1.589.200 | 54,90 | 54,20 | 54,35 | 00:00:00 | | 2016-06-13 | 54,23 | 1.773.500 | 54,63 | 54,17 | 54,30 | 00:00:00 | | 2016-06-14 | 54,58 | 1.588.800 | 54,62 | 54,00 | 54,02 | 00:00:00 | | 2016-06-15 | 54,52 | 1.396.500 | 54,99 | 54,34 | 54,61 | 00:00:00 | | 2016-06-16 | 54,90 | 1.098.500 | 55,01 | 54,12 | 54,37 | 00:00:00 | | 2016-06-17 | 54,59 | 2.229.200 | 54,89 | 54,25 | 54,87 | 00:00:00 | | 2016-06-20 | 55,26 | 1.548.900 | 55,64 | 55,10 | 55,13 | 00:00:00 | | 2016-06-21 | 55,51 | 1.555.500 | 55,65 | 55,19 | 55,38 | 00:00:00 | | 2016-06-22 | 55,31 | 1.344.800 | 55,65 | 55,19 | 55,61 | 00:00:00 | | 2016-06-23 | 56,29 | 1.447.400 | 56,30 | 55,60 | 55,65 | 00:00:00 | | 2016-06-24 | 54,64 | 4.584.400 | 55,48 | 53,57 | 53,78 | 00:00:00 | | 2016-06-27 | 54,27 | 3.694.300 | 54,62 | 53,78 | 54,30 | 00:00:00 | | 2016-06-28 | 55,53 | 3.658.800 | 55,59 | 54,33 | 54,51 | 00:00:00 | | 2016-06-29 | 56,14 | 3.521.100 | 56,27 | 55,72 | 55,84 | 00:00:00 | | 2016-06-30 | 59,50 | 7.532.100 | 59,55 | 56,07 | 56,48 | 00:00:00 | | 2016-07-01 | 59,44 | 4.418.200 | 59,60 | 58,52 | 59,11 | 00:00:00 | | 2016-07-05 | 60,09 | 3.608.600 | 60,30 | 59,26 | 59,30 | 00:00:00 | | 2016-07-06 | 60,84 | 3.997.700 | 61,00 | 60,19 | 60,99 | 00:00:00 | | 2016-07-07 | 60,59 | 3.855.900 | 61,27 | 60,46 | 60,96 | 00:00:00 | | 2016-07-08 | 61,33 | 2.690.300 | 61,50 | 60,73 | 61,07 | 00:00:00 | | 2016-07-11 | 61,24 | 2.719.500 | 61,87 | 61,21 | 61,74 | 00:00:00 | | 2016-07-12 | 61,01 | 2.846.600 | 61,69 | 60,92 | 61,40 | 00:00:00 | | 2016-07-13 | 61,11 | 2.003.600 | 61,32 | 60,92 | 61,16 | 00:00:00 | | 2016-07-14 | 61,12 | 1.635.600 | 61,50 | 60,92 | 61,50 | 00:00:00 | | 2016-07-15 | 60,92 | 1.773.100 | 61,41 | 60,82 | 61,38 | 00:00:00 | | 2016-07-18 | 60,76 | 1.699.000 | 61,13 | 60,65 | 60,79 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
