|
 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 | | 2017-10-23 | 64,34 | 1.660.299 | 64,58 | 64,06 | 64,09 | 00:00:00 | | 2017-10-24 | 63,88 | 1.786.939 | 64,66 | 63,78 | 64,60 | 00:00:00 | | 2017-10-25 | 64,08 | 2.296.553 | 64,11 | 63,32 | 63,73 | 00:00:00 | | 2017-10-26 | 64,59 | 1.371.277 | 64,84 | 64,23 | 64,42 | 00:00:00 | | 2017-10-27 | 65,40 | 3.096.060 | 65,62 | 64,23 | 64,55 | 00:00:00 | | 2017-10-30 | 64,47 | 2.540.168 | 65,54 | 64,36 | 65,40 | 00:00:00 | | 2017-10-31 | 63,79 | 1.455.703 | 64,11 | 63,51 | 64,01 | 00:00:00 | | 2017-11-01 | 64,14 | 1.627.178 | 64,28 | 63,56 | 63,87 | 00:00:00 | | 2017-11-02 | 64,54 | 1.966.170 | 64,67 | 63,54 | 64,32 | 00:00:00 | | 2017-11-03 | 63,99 | 1.566.479 | 64,43 | 63,93 | 64,42 | 00:00:00 | | 2017-11-06 | 64,00 | 1.380.100 | 64,07 | 63,48 | 63,70 | 00:00:00 | | 2017-11-07 | 64,27 | 1.645.854 | 64,38 | 63,82 | 64,13 | 00:00:00 | | 2017-12-14 | 68,33 | 1.525.170 | 68,99 | 68,31 | 68,90 | 00:00:00 | | 2017-12-15 | 69,77 | 3.134.277 | 70,17 | 68,51 | 68,89 | 00:00:00 | | 2017-12-18 | 70,25 | 1.650.025 | 70,30 | 69,65 | 70,09 | 00:00:00 | | 2017-12-19 | 69,26 | 1.633.179 | 70,39 | 69,25 | 70,35 | 00:00:00 | | 2017-12-20 | 69,20 | 1.664.198 | 70,00 | 69,04 | 70,00 | 00:00:00 | | 2017-12-21 | 68,64 | 4.181.768 | 68,75 | 66,92 | 67,38 | 00:00:00 | | 2017-12-22 | 68,27 | 3.018.972 | 69,74 | 68,16 | 68,78 | 00:00:00 | | 2017-12-26 | 68,85 | 1.619.877 | 68,92 | 68,06 | 68,24 | 00:00:00 | | 2017-12-27 | 68,40 | 1.114.718 | 69,06 | 68,35 | 69,06 | 00:00:00 | | 2017-12-28 | 68,34 | 1.074.621 | 68,73 | 67,98 | 68,71 | 00:00:00 | | 2017-12-29 | 68,08 | 1.171.181 | 68,45 | 67,90 | 67,90 | 00:00:00 | | 2018-01-02 | 67,31 | 2.261.697 | 68,34 | 67,16 | 68,34 | 00:00:00 | | 2018-01-03 | 68,28 | 2.172.319 | 68,68 | 67,23 | 67,45 | 00:00:00 | | 2018-01-04 | 68,92 | 1.544.171 | 69,12 | 68,35 | 68,35 | 00:00:00 | | 2018-01-05 | 68,71 | 1.724.615 | 69,26 | 68,42 | 69,21 | 00:00:00 | | 2018-01-08 | 68,28 | 2.250.046 | 68,57 | 68,00 | 68,50 | 00:00:00 | | 2018-01-09 | 67,82 | 2.824.052 | 68,60 | 67,51 | 67,70 | 00:00:00 | | 2018-01-10 | 67,54 | 1.879.025 | 67,92 | 67,12 | 67,66 | 00:00:00 | | 2018-01-11 | 66,86 | 2.190.527 | 67,51 | 66,29 | 67,51 | 00:00:00 | | 2018-01-12 | 67,66 | 2.005.788 | 67,89 | 66,62 | 66,99 | 00:00:00 | | 2018-01-16 | 68,26 | 3.396.963 | 68,48 | 67,75 | 67,92 | 00:00:00 | | 2018-01-17 | 69,64 | 2.561.758 | 69,85 | 68,41 | 68,71 | 00:00:00 | | 2018-01-18 | 68,91 | 1.574.991 | 69,92 | 68,65 | 69,61 | 00:00:00 | | 2018-01-19 | 69,49 | 2.381.899 | 69,70 | 68,75 | 68,89 | 00:00:00 | | 2018-01-22 | 69,70 | 1.644.385 | 70,15 | 69,23 | 69,62 | 00:00:00 | | 2018-01-23 | 69,99 | 6.809.081 | 73,10 | 69,10 | 69,69 | 00:00:00 | | 2018-01-24 | 68,02 | 3.132.846 | 70,15 | 67,95 | 70,11 | 00:00:00 | | 2018-01-25 | 68,63 | 1.821.873 | 68,70 | 67,63 | 68,22 | 00:00:00 | | 2018-01-26 | 70,01 | 1.677.268 | 70,24 | 68,60 | 68,93 | 00:00:00 | | 2018-01-29 | 68,83 | 1.228.503 | 69,88 | 68,74 | 69,81 | 00:00:00 | | 2018-01-30 | 68,56 | 1.337.812 | 69,27 | 68,14 | 68,67 | 00:00:00 | | 2018-01-31 | 68,25 | 2.098.447 | 68,80 | 67,79 | 68,60 | 00:00:00 | | 2018-02-01 | 67,03 | 2.720.001 | 68,49 | 66,77 | 68,09 | 00:00:00 | | 2018-02-02 | 66,60 | 3.198.686 | 67,45 | 66,51 | 66,65 | 00:00:00 | | 2018-02-05 | 64,52 | 2.675.226 | 67,36 | 64,50 | 66,42 | 00:00:00 | | 2018-02-06 | 64,23 | 3.409.344 | 64,49 | 62,57 | 63,30 | 00:00:00 | | 2018-02-07 | 64,74 | 2.677.738 | 65,95 | 63,68 | 63,90 | 00:00:00 | | 2018-02-08 | 61,86 | 2.591.417 | 64,60 | 61,80 | 64,60 | 00:00:00 | | 2018-02-09 | 64,16 | 2.840.112 | 64,61 | 62,03 | 62,59 | 00:00:00 | | 2018-02-12 | 64,69 | 2.104.930 | 65,05 | 64,21 | 64,58 | 00:00:00 | | 2018-02-13 | 64,63 | 1.552.209 | 64,89 | 64,00 | 64,30 | 00:00:00 | | 2018-02-14 | 65,37 | 1.450.171 | 65,53 | 63,93 | 64,33 | 00:00:00 | | 2018-02-15 | 66,47 | 1.946.512 | 66,47 | 65,31 | 65,92 | 00:00:00 | | 2018-02-16 | 66,81 | 3.089.738 | 67,40 | 66,48 | 66,48 | 00:00:00 | | 2018-02-20 | 65,41 | 2.225.506 | 66,90 | 65,30 | 66,67 | 00:00:00 | | 2018-02-21 | 65,08 | 1.521.679 | 66,24 | 65,08 | 65,64 | 00:00:00 | | 2018-02-22 | 65,05 | 1.165.716 | 65,83 | 64,88 | 65,32 | 00:00:00 | | 2018-02-23 | 66,47 | 1.226.094 | 66,49 | 65,21 | 65,53 | 00:00:00 | | 2018-02-26 | 66,83 | 1.708.562 | 66,92 | 66,41 | 66,52 | 00:00:00 | | 2018-02-27 | 65,92 | 1.901.828 | 67,87 | 65,92 | 67,03 | 00:00:00 | | 2018-02-28 | 65,13 | 2.192.922 | 66,72 | 65,11 | 66,40 | 00:00:00 | | 2018-03-01 | 63,55 | 2.769.953 | 65,73 | 63,09 | 63,65 | 00:00:00 | | 2018-03-02 | 63,79 | 1.549.669 | 63,95 | 63,00 | 63,24 | 00:00:00 | | 2018-03-05 | 65,04 | 1.772.977 | 65,23 | 63,33 | 63,33 | 00:00:00 | | 2018-03-06 | 65,09 | 1.630.996 | 65,24 | 64,36 | 65,24 | 00:00:00 | | 2018-03-07 | 64,82 | 1.602.956 | 65,09 | 64,34 | 64,68 | 00:00:00 | | 2018-03-08 | 65,39 | 1.986.807 | 65,82 | 64,97 | 65,06 | 00:00:00 | | 2018-03-09 | 66,52 | 1.356.214 | 66,70 | 65,47 | 65,50 | 00:00:00 | | 2018-03-12 | 66,50 | 1.260.199 | 66,93 | 66,31 | 66,67 | 00:00:00 | | 2018-03-13 | 66,72 | 1.629.012 | 67,46 | 66,34 | 66,96 | 00:00:00 | | 2018-03-14 | 65,89 | 1.491.200 | 66,99 | 65,57 | 66,99 | 00:00:00 | | 2018-03-15 | 66,40 | 1.145.977 | 66,74 | 65,71 | 65,97 | 00:00:00 | | 2018-03-16 | 66,15 | 2.647.474 | 66,67 | 65,94 | 66,50 | 00:00:00 | | 2018-03-19 | 65,33 | 1.478.251 | 66,26 | 64,73 | 65,77 | 00:00:00 | | 2018-03-20 | 65,51 | 1.529.559 | 65,95 | 65,35 | 65,69 | 00:00:00 | | 2018-03-21 | 65,55 | 2.672.215 | 66,29 | 65,26 | 65,51 | 00:00:00 | | 2018-03-22 | 63,49 | 2.411.433 | 65,25 | 63,45 | 65,11 | 00:00:00 | | 2018-03-23 | 61,73 | 4.034.802 | 63,87 | 61,57 | 63,51 | 00:00:00 | | 2018-03-26 | 61,22 | 6.800.496 | 64,58 | 59,95 | 63,40 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
