|
 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 | | 2016-11-08 | 54,19 | 2.265.700 | 54,58 | 54,12 | 54,27 | 00:00:00 | | 2016-11-09 | 55,18 | 4.972.400 | 55,24 | 52,78 | 52,90 | 00:00:00 | | 2016-11-10 | 56,00 | 4.049.300 | 56,24 | 54,62 | 55,24 | 00:00:00 | | 2016-11-11 | 56,68 | 3.782.000 | 56,77 | 55,67 | 55,78 | 00:00:00 | | 2016-11-14 | 56,30 | 4.103.800 | 56,97 | 56,23 | 56,85 | 00:00:00 | | 2016-11-15 | 55,68 | 2.391.200 | 56,74 | 55,47 | 56,45 | 00:00:00 | | 2016-11-16 | 55,76 | 2.064.700 | 55,87 | 55,37 | 55,61 | 00:00:00 | | 2016-11-17 | 55,92 | 3.558.300 | 56,10 | 55,42 | 55,80 | 00:00:00 | | 2016-11-18 | 55,93 | 2.178.300 | 56,17 | 55,78 | 55,85 | 00:00:00 | | 2016-11-21 | 57,14 | 2.888.400 | 57,16 | 55,92 | 56,01 | 00:00:00 | | 2016-11-22 | 57,50 | 3.144.500 | 57,73 | 57,05 | 57,31 | 00:00:00 | | 2016-11-23 | 58,05 | 2.112.700 | 58,08 | 57,09 | 57,53 | 00:00:00 | | 2016-11-25 | 57,98 | 726.500 | 58,36 | 57,86 | 58,04 | 00:00:00 | | 2016-11-28 | 57,99 | 2.079.300 | 58,19 | 57,48 | 57,79 | 00:00:00 | | 2016-11-29 | 59,46 | 4.045.600 | 59,66 | 57,82 | 57,91 | 00:00:00 | | 2016-11-30 | 58,95 | 5.053.700 | 59,68 | 58,95 | 59,51 | 00:00:00 | | 2016-12-01 | 58,68 | 2.409.100 | 59,24 | 58,52 | 58,95 | 00:00:00 | | 2016-12-02 | 58,34 | 1.941.300 | 58,99 | 58,23 | 58,59 | 00:00:00 | | 2016-12-05 | 58,83 | 2.708.900 | 58,89 | 58,31 | 58,65 | 00:00:00 | | 2016-12-06 | 58,67 | 1.340.300 | 59,02 | 58,30 | 58,98 | 00:00:00 | | 2016-12-07 | 60,24 | 1.662.500 | 60,45 | 58,58 | 58,70 | 00:00:00 | | 2016-12-08 | 60,27 | 1.370.200 | 60,45 | 59,84 | 60,29 | 00:00:00 | | 2016-12-09 | 60,16 | 1.381.300 | 60,47 | 59,80 | 60,02 | 00:00:00 | | 2016-12-12 | 60,19 | 1.085.300 | 60,33 | 59,86 | 59,97 | 00:00:00 | | 2016-12-13 | 60,25 | 1.692.500 | 60,66 | 60,03 | 60,14 | 00:00:00 | | 2016-12-14 | 60,48 | 2.732.200 | 61,20 | 60,25 | 60,38 | 00:00:00 | | 2016-12-15 | 60,74 | 1.704.600 | 61,03 | 60,18 | 60,43 | 00:00:00 | | 2016-12-16 | 61,24 | 3.455.500 | 61,97 | 61,01 | 61,76 | 00:00:00 | | 2016-12-19 | 61,55 | 1.812.700 | 62,04 | 61,29 | 61,53 | 00:00:00 | | 2016-12-20 | 61,93 | 2.472.000 | 62,14 | 61,49 | 61,89 | 00:00:00 | | 2016-12-21 | 61,39 | 3.350.900 | 61,86 | 60,26 | 61,71 | 00:00:00 | | 2016-12-22 | 61,50 | 1.310.900 | 61,55 | 60,85 | 61,35 | 00:00:00 | | 2016-12-23 | 61,73 | 993.800 | 61,88 | 61,43 | 61,52 | 00:00:00 | | 2016-12-27 | 61,65 | 944.700 | 62,18 | 61,61 | 61,83 | 00:00:00 | | 2016-12-28 | 61,34 | 1.273.500 | 61,93 | 61,29 | 61,84 | 00:00:00 | | 2016-12-29 | 61,40 | 989.000 | 61,95 | 61,24 | 61,47 | 00:00:00 | | 2016-12-30 | 60,88 | 1.574.600 | 61,26 | 60,44 | 61,26 | 00:00:00 | | 2017-01-03 | 61,06 | 1.921.100 | 61,75 | 60,61 | 61,15 | 00:00:00 | | 2017-01-04 | 61,29 | 1.604.000 | 61,59 | 61,04 | 61,31 | 00:00:00 | | 2017-01-05 | 60,85 | 1.646.500 | 61,48 | 60,62 | 61,12 | 00:00:00 | | 2017-01-06 | 61,27 | 1.271.400 | 61,55 | 60,55 | 60,85 | 00:00:00 | | 2017-01-09 | 61,02 | 1.429.800 | 61,40 | 60,90 | 61,23 | 00:00:00 | | 2017-01-10 | 60,81 | 1.392.800 | 61,29 | 60,69 | 61,08 | 00:00:00 | | 2017-01-11 | 61,15 | 1.423.700 | 61,38 | 60,80 | 61,11 | 00:00:00 | | 2017-01-12 | 61,34 | 1.070.200 | 61,41 | 60,71 | 60,97 | 00:00:00 | | 2017-01-13 | 61,47 | 938.500 | 61,69 | 61,26 | 61,32 | 00:00:00 | | 2017-01-17 | 60,85 | 1.356.700 | 61,47 | 60,64 | 61,33 | 00:00:00 | | 2017-01-18 | 61,04 | 1.145.800 | 61,14 | 60,72 | 61,00 | 00:00:00 | | 2017-01-19 | 60,90 | 1.173.400 | 61,11 | 60,79 | 61,04 | 00:00:00 | | 2017-01-20 | 61,47 | 1.495.300 | 61,70 | 60,95 | 61,10 | 00:00:00 | | 2017-01-23 | 61,11 | 1.715.000 | 61,49 | 60,98 | 61,36 | 00:00:00 | | 2017-01-24 | 61,87 | 1.471.000 | 61,96 | 61,18 | 61,18 | 00:00:00 | | 2017-01-25 | 61,62 | 1.529.300 | 62,17 | 61,40 | 62,01 | 00:00:00 | | 2017-01-26 | 61,45 | 1.053.600 | 61,61 | 61,25 | 61,54 | 00:00:00 | | 2017-01-27 | 61,17 | 1.009.800 | 61,56 | 60,98 | 61,55 | 00:00:00 | | 2017-01-30 | 60,81 | 1.272.000 | 60,99 | 60,42 | 60,73 | 00:00:00 | | 2017-01-31 | 60,29 | 1.684.100 | 60,76 | 60,09 | 60,45 | 00:00:00 | | 2017-02-01 | 58,52 | 4.522.100 | 59,50 | 58,43 | 59,50 | 00:00:00 | | 2017-02-02 | 58,55 | 2.649.500 | 58,81 | 58,12 | 58,41 | 00:00:00 | | 2017-02-03 | 57,97 | 4.003.300 | 59,17 | 57,71 | 58,90 | 00:00:00 | | 2017-02-06 | 57,62 | 4.600.900 | 58,40 | 57,35 | 58,02 | 00:00:00 | | 2017-02-07 | 57,57 | 2.808.800 | 57,99 | 57,07 | 57,65 | 00:00:00 | | 2017-02-08 | 57,65 | 1.671.200 | 57,83 | 57,17 | 57,48 | 00:00:00 | | 2017-02-09 | 58,49 | 2.017.700 | 58,67 | 57,66 | 57,69 | 00:00:00 | | 2017-02-10 | 58,46 | 1.303.100 | 58,99 | 58,42 | 58,62 | 00:00:00 | | 2017-02-13 | 59,04 | 1.470.300 | 59,23 | 58,71 | 58,75 | 00:00:00 | | 2017-02-14 | 59,27 | 1.113.700 | 59,33 | 58,83 | 58,88 | 00:00:00 | | 2017-02-15 | 59,38 | 1.523.400 | 59,53 | 58,85 | 59,33 | 00:00:00 | | 2017-02-16 | 59,49 | 1.276.200 | 59,59 | 59,09 | 59,47 | 00:00:00 | | 2017-02-17 | 59,13 | 1.708.100 | 59,46 | 58,74 | 59,46 | 00:00:00 | | 2017-02-21 | 59,10 | 2.178.800 | 59,35 | 58,75 | 59,23 | 00:00:00 | | 2017-02-22 | 59,60 | 1.507.500 | 59,63 | 58,95 | 58,95 | 00:00:00 | | 2017-02-23 | 60,41 | 1.877.400 | 60,54 | 59,56 | 59,85 | 00:00:00 | | 2017-02-24 | 61,81 | 3.369.700 | 61,94 | 60,20 | 60,44 | 00:00:00 | | 2017-02-27 | 61,53 | 2.122.500 | 62,13 | 61,24 | 61,58 | 00:00:00 | | 2017-02-28 | 61,42 | 1.616.400 | 61,81 | 61,21 | 61,58 | 00:00:00 | | 2017-03-01 | 62,81 | 2.814.100 | 63,01 | 61,65 | 61,71 | 00:00:00 | | 2017-03-02 | 62,36 | 1.379.500 | 62,59 | 62,21 | 62,56 | 00:00:00 | | 2017-03-03 | 62,50 | 1.779.000 | 62,55 | 61,85 | 62,18 | 00:00:00 | | 2017-03-06 | 62,41 | 1.244.800 | 62,59 | 62,07 | 62,24 | 00:00:00 | | 2017-03-07 | 62,16 | 1.095.300 | 62,58 | 62,07 | 62,14 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
