|
 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 | | 2017-06-29 | 56,69 | 3.218.659 | 57,66 | 56,51 | 57,50 | 00:00:00 | | 2017-06-30 | 56,94 | 3.325.176 | 57,33 | 56,63 | 57,31 | 00:00:00 | | 2017-07-03 | 56,53 | 1.459.303 | 57,13 | 56,37 | 56,40 | 00:00:00 | | 2017-07-05 | 57,49 | 2.747.744 | 57,57 | 56,35 | 56,77 | 00:00:00 | | 2017-07-06 | 56,97 | 2.131.073 | 57,31 | 56,68 | 57,31 | 00:00:00 | | 2017-07-07 | 57,42 | 1.614.870 | 57,70 | 56,89 | 57,16 | 00:00:00 | | 2017-07-10 | 57,84 | 1.806.012 | 57,96 | 57,32 | 57,42 | 00:00:00 | | 2017-07-11 | 56,60 | 2.818.980 | 57,68 | 56,57 | 57,67 | 00:00:00 | | 2017-07-12 | 57,24 | 1.838.588 | 57,37 | 56,83 | 56,83 | 00:00:00 | | 2017-07-13 | 57,20 | 1.733.666 | 57,49 | 57,00 | 57,38 | 00:00:00 | | 2017-07-14 | 57,10 | 1.299.654 | 57,44 | 57,09 | 57,35 | 00:00:00 | | 2017-07-17 | 56,88 | 1.540.167 | 57,25 | 56,75 | 57,11 | 00:00:00 | | 2017-07-18 | 56,78 | 1.582.582 | 57,05 | 56,63 | 56,76 | 00:00:00 | | 2017-07-19 | 56,86 | 2.110.148 | 56,98 | 56,55 | 56,75 | 00:00:00 | | 2017-07-20 | 57,19 | 1.667.860 | 57,34 | 56,82 | 56,86 | 00:00:00 | | 2017-07-21 | 57,20 | 1.887.770 | 57,37 | 56,78 | 56,78 | 00:00:00 | | 2017-07-24 | 56,94 | 1.234.798 | 57,23 | 56,84 | 57,14 | 00:00:00 | | 2017-07-25 | 57,43 | 1.778.447 | 57,66 | 57,00 | 57,05 | 00:00:00 | | 2017-07-26 | 58,11 | 2.001.222 | 58,25 | 57,46 | 57,52 | 00:00:00 | | 2017-07-27 | 60,14 | 6.254.675 | 61,37 | 57,87 | 58,03 | 00:00:00 | | 2017-07-28 | 57,76 | 4.041.057 | 60,13 | 57,71 | 59,49 | 00:00:00 | | 2017-07-31 | 57,85 | 4.998.478 | 58,35 | 57,71 | 57,81 | 00:00:00 | | 2017-08-01 | 56,82 | 2.742.598 | 57,96 | 56,66 | 57,90 | 00:00:00 | | 2017-08-02 | 56,58 | 2.494.281 | 56,88 | 56,16 | 56,53 | 00:00:00 | | 2017-08-03 | 56,15 | 2.425.938 | 56,67 | 55,78 | 56,58 | 00:00:00 | | 2017-08-04 | 56,09 | 1.928.160 | 56,41 | 55,87 | 56,37 | 00:00:00 | | 2017-08-07 | 55,94 | 1.412.409 | 56,14 | 55,74 | 56,01 | 00:00:00 | | 2017-08-08 | 55,04 | 3.269.835 | 56,58 | 54,72 | 55,90 | 00:00:00 | | 2017-08-09 | 54,91 | 1.710.712 | 55,07 | 54,43 | 54,84 | 00:00:00 | | 2017-08-10 | 54,78 | 2.163.566 | 55,05 | 54,53 | 54,61 | 00:00:00 | | 2017-08-11 | 54,24 | 1.780.941 | 54,92 | 54,20 | 54,90 | 00:00:00 | | 2017-08-14 | 54,92 | 1.955.789 | 55,07 | 54,43 | 54,77 | 00:00:00 | | 2017-08-15 | 55,59 | 2.693.294 | 55,78 | 54,82 | 55,05 | 00:00:00 | | 2017-08-16 | 56,24 | 2.518.416 | 56,88 | 55,63 | 55,69 | 00:00:00 | | 2017-08-17 | 54,98 | 2.437.692 | 56,36 | 54,93 | 56,17 | 00:00:00 | | 2017-08-18 | 54,99 | 2.020.012 | 55,21 | 54,76 | 54,99 | 00:00:00 | | 2017-08-21 | 55,77 | 2.431.476 | 55,81 | 54,86 | 54,98 | 00:00:00 | | 2017-08-22 | 56,11 | 2.717.488 | 56,59 | 55,77 | 56,08 | 00:00:00 | | 2017-08-23 | 55,77 | 1.295.390 | 56,08 | 55,63 | 55,95 | 00:00:00 | | 2017-08-24 | 55,54 | 1.266.822 | 55,90 | 55,46 | 55,83 | 00:00:00 | | 2017-08-25 | 56,22 | 1.059.938 | 56,45 | 55,61 | 55,77 | 00:00:00 | | 2017-08-28 | 56,49 | 1.805.019 | 56,52 | 56,04 | 56,38 | 00:00:00 | | 2017-08-29 | 56,59 | 1.194.939 | 56,63 | 56,08 | 56,26 | 00:00:00 | | 2017-08-30 | 56,62 | 1.297.367 | 56,85 | 56,12 | 56,59 | 00:00:00 | | 2017-08-31 | 57,03 | 1.374.657 | 57,10 | 56,56 | 56,81 | 00:00:00 | | 2017-09-01 | 57,07 | 1.098.640 | 57,24 | 56,62 | 57,04 | 00:00:00 | | 2017-09-05 | 56,71 | 1.254.957 | 57,07 | 56,43 | 56,92 | 00:00:00 | | 2017-09-06 | 57,20 | 1.578.851 | 57,27 | 56,59 | 56,97 | 00:00:00 | | 2017-09-07 | 57,01 | 1.131.886 | 57,27 | 56,90 | 57,09 | 00:00:00 | | 2017-09-08 | 56,90 | 1.302.718 | 57,23 | 56,82 | 56,93 | 00:00:00 | | 2017-09-11 | 57,33 | 1.352.117 | 57,50 | 57,09 | 57,14 | 00:00:00 | | 2017-09-12 | 58,16 | 2.216.883 | 58,79 | 57,53 | 57,55 | 00:00:00 | | 2017-09-13 | 58,04 | 1.390.444 | 58,36 | 57,83 | 58,08 | 00:00:00 | | 2017-09-14 | 57,51 | 1.685.386 | 57,85 | 57,23 | 57,72 | 00:00:00 | | 2017-09-15 | 57,85 | 1.942.207 | 57,95 | 57,36 | 57,53 | 00:00:00 | | 2017-09-18 | 58,08 | 796.147 | 58,13 | 57,66 | 57,86 | 00:00:00 | | 2017-09-19 | 58,07 | 1.176.021 | 58,29 | 57,91 | 58,13 | 00:00:00 | | 2017-09-20 | 58,51 | 1.636.288 | 58,65 | 58,00 | 58,00 | 00:00:00 | | 2017-09-21 | 58,19 | 1.561.182 | 58,70 | 58,09 | 58,58 | 00:00:00 | | 2017-09-22 | 59,75 | 2.697.901 | 59,84 | 58,22 | 58,22 | 00:00:00 | | 2017-09-25 | 60,03 | 2.320.606 | 60,05 | 59,50 | 59,52 | 00:00:00 | | 2017-09-26 | 59,94 | 1.862.664 | 60,29 | 59,77 | 60,26 | 00:00:00 | | 2017-09-27 | 60,35 | 1.503.696 | 60,50 | 60,00 | 60,17 | 00:00:00 | | 2017-09-28 | 60,26 | 1.388.001 | 60,41 | 59,82 | 59,82 | 00:00:00 | | 2017-09-29 | 59,96 | 2.247.397 | 60,65 | 59,86 | 60,17 | 00:00:00 | | 2017-10-02 | 59,81 | 4.535.304 | 60,16 | 59,34 | 59,95 | 00:00:00 | | 2017-10-03 | 61,99 | 7.572.796 | 62,92 | 61,02 | 62,00 | 00:00:00 | | 2017-10-04 | 62,61 | 3.087.170 | 63,06 | 61,95 | 62,08 | 00:00:00 | | 2017-10-05 | 63,25 | 2.391.888 | 63,31 | 62,40 | 63,04 | 00:00:00 | | 2017-10-06 | 63,62 | 3.290.421 | 63,68 | 62,90 | 63,15 | 00:00:00 | | 2017-10-09 | 63,65 | 2.949.474 | 64,00 | 63,52 | 63,64 | 00:00:00 | | 2017-10-10 | 63,71 | 2.551.279 | 64,08 | 63,34 | 63,84 | 00:00:00 | | 2017-10-11 | 63,48 | 2.831.286 | 63,74 | 63,26 | 63,72 | 00:00:00 | | 2017-10-12 | 64,42 | 2.051.423 | 64,44 | 63,35 | 63,45 | 00:00:00 | | 2017-10-13 | 63,75 | 2.082.643 | 64,75 | 63,74 | 64,39 | 00:00:00 | | 2017-10-16 | 63,45 | 1.141.240 | 63,89 | 63,22 | 63,71 | 00:00:00 | | 2017-10-17 | 62,90 | 1.584.915 | 63,63 | 62,86 | 63,54 | 00:00:00 | | 2017-10-18 | 63,03 | 924.171 | 63,37 | 62,94 | 62,95 | 00:00:00 | | 2017-10-19 | 63,51 | 1.421.044 | 63,60 | 62,79 | 62,85 | 00:00:00 | | 2017-10-20 | 64,04 | 1.388.075 | 64,11 | 63,48 | 63,54 | 00:00:00 | | 2017-10-23 | 64,34 | 1.660.299 | 64,58 | 64,06 | 64,09 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
