|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 37,74 | 3.550.100 | 39,25 | 37,29 | 39,24 | 00:00:00 | | 2001-08-06 | 38,09 | 1.253.500 | 38,23 | 37,39 | 37,45 | 00:00:00 | | 2001-08-07 | 38,50 | 3.626.400 | 38,60 | 37,83 | 38,01 | 00:00:00 | | 2001-08-08 | 38,51 | 2.316.400 | 39,53 | 38,01 | 38,06 | 00:00:00 | | 2001-08-09 | 39,04 | 1.747.600 | 39,17 | 37,92 | 38,41 | 00:00:00 | | 2001-08-10 | 39,12 | 1.525.300 | 39,43 | 38,00 | 39,06 | 00:00:00 | | 2001-08-13 | 39,85 | 2.361.000 | 39,85 | 38,56 | 39,15 | 00:00:00 | | 2001-08-14 | 39,13 | 1.946.200 | 40,19 | 38,90 | 40,05 | 00:00:00 | | 2001-08-15 | 38,86 | 1.422.800 | 39,84 | 38,81 | 39,39 | 00:00:00 | | 2001-08-16 | 39,54 | 1.737.400 | 39,63 | 38,65 | 38,99 | 00:00:00 | | 2001-08-17 | 38,51 | 1.031.000 | 39,43 | 38,50 | 39,01 | 00:00:00 | | 2001-08-20 | 39,14 | 1.301.700 | 39,36 | 38,55 | 38,89 | 00:00:00 | | 2001-08-21 | 38,35 | 1.228.000 | 39,74 | 38,24 | 39,21 | 00:00:00 | | 2001-08-22 | 38,60 | 2.035.800 | 38,85 | 38,00 | 38,60 | 00:00:00 | | 2001-08-23 | 38,21 | 1.606.100 | 38,93 | 37,90 | 38,47 | 00:00:00 | | 2001-08-24 | 39,48 | 1.665.400 | 39,72 | 38,28 | 38,70 | 00:00:00 | | 2001-08-27 | 39,18 | 1.623.100 | 39,90 | 39,01 | 39,55 | 00:00:00 | | 2001-08-28 | 38,20 | 1.795.900 | 39,39 | 38,10 | 39,39 | 00:00:00 | | 2001-08-29 | 37,93 | 2.027.300 | 38,73 | 37,85 | 38,22 | 00:00:00 | | 2001-08-30 | 37,14 | 2.532.400 | 38,48 | 36,76 | 37,84 | 00:00:00 | | 2001-08-31 | 37,07 | 1.899.000 | 38,06 | 36,62 | 36,95 | 00:00:00 | | 2001-09-04 | 36,30 | 2.295.200 | 37,45 | 36,30 | 37,31 | 00:00:00 | | 2001-09-05 | 35,02 | 4.303.700 | 36,33 | 33,80 | 36,25 | 00:00:00 | | 2001-09-06 | 32,30 | 8.476.600 | 34,98 | 32,12 | 34,82 | 00:00:00 | | 2001-09-07 | 31,18 | 5.166.000 | 33,13 | 30,92 | 31,94 | 00:00:00 | | 2001-09-10 | 31,57 | 4.887.400 | 32,45 | 30,74 | 30,76 | 00:00:00 | | 2001-09-17 | 29,57 | 7.370.500 | 31,14 | 28,27 | 30,85 | 00:00:00 | | 2001-09-18 | 31,69 | 8.314.900 | 32,05 | 29,65 | 29,65 | 00:00:00 | | 2001-09-19 | 31,45 | 7.395.600 | 33,44 | 29,67 | 32,15 | 00:00:00 | | 2001-09-20 | 30,45 | 7.044.000 | 31,81 | 29,00 | 29,78 | 00:00:00 | | 2001-09-21 | 29,64 | 7.122.200 | 30,20 | 28,55 | 28,75 | 00:00:00 | | 2001-09-24 | 30,20 | 3.996.700 | 31,85 | 29,90 | 30,26 | 00:00:00 | | 2001-09-25 | 30,00 | 4.041.000 | 30,75 | 28,65 | 30,12 | 00:00:00 | | 2001-09-26 | 29,28 | 3.100.900 | 30,28 | 28,80 | 30,07 | 00:00:00 | | 2001-09-27 | 30,38 | 2.903.000 | 30,99 | 29,23 | 29,45 | 00:00:00 | | 2001-09-28 | 31,51 | 3.562.700 | 31,75 | 30,52 | 30,58 | 00:00:00 | | 2001-10-01 | 30,39 | 3.109.100 | 31,55 | 29,66 | 31,51 | 00:00:00 | | 2001-10-02 | 30,14 | 2.897.500 | 30,80 | 29,64 | 30,02 | 00:00:00 | | 2001-10-03 | 30,83 | 4.398.100 | 31,35 | 29,76 | 29,86 | 00:00:00 | | 2001-10-04 | 31,75 | 3.946.500 | 32,50 | 30,50 | 30,95 | 00:00:00 | | 2001-10-05 | 31,91 | 2.644.600 | 32,32 | 30,65 | 31,70 | 00:00:00 | | 2001-10-08 | 31,79 | 1.735.800 | 32,43 | 31,14 | 31,75 | 00:00:00 | | 2001-10-09 | 30,80 | 1.824.000 | 31,96 | 30,65 | 31,68 | 00:00:00 | | 2001-10-10 | 33,17 | 2.429.400 | 33,60 | 30,92 | 31,12 | 00:00:00 | | 2001-10-11 | 34,33 | 3.193.500 | 34,42 | 32,79 | 33,28 | 00:00:00 | | 2001-10-12 | 33,95 | 3.186.000 | 34,10 | 31,75 | 33,95 | 00:00:00 | | 2001-10-15 | 32,94 | 1.421.800 | 33,93 | 32,50 | 33,86 | 00:00:00 | | 2001-10-16 | 33,37 | 2.553.800 | 33,57 | 32,56 | 33,35 | 00:00:00 | | 2001-10-17 | 32,16 | 3.070.600 | 34,15 | 31,76 | 33,87 | 00:00:00 | | 2001-10-18 | 31,60 | 1.505.300 | 32,17 | 31,17 | 32,10 | 00:00:00 | | 2001-10-19 | 32,47 | 1.806.800 | 32,67 | 30,75 | 31,26 | 00:00:00 | | 2001-10-22 | 32,75 | 1.372.800 | 32,90 | 31,94 | 32,22 | 00:00:00 | | 2001-10-23 | 32,45 | 2.217.400 | 33,76 | 32,06 | 33,17 | 00:00:00 | | 2001-10-24 | 33,40 | 1.748.300 | 34,00 | 32,66 | 32,74 | 00:00:00 | | 2001-10-25 | 33,83 | 2.316.000 | 34,10 | 32,25 | 33,10 | 00:00:00 | | 2001-10-26 | 34,99 | 2.884.600 | 35,50 | 33,60 | 34,00 | 00:00:00 | | 2001-10-29 | 32,35 | 2.435.300 | 34,90 | 32,35 | 34,85 | 00:00:00 | | 2001-10-30 | 32,42 | 2.013.600 | 33,04 | 31,24 | 32,14 | 00:00:00 | | 2001-10-31 | 32,06 | 2.202.400 | 33,15 | 32,00 | 32,84 | 00:00:00 | | 2001-11-01 | 34,09 | 2.662.800 | 34,17 | 31,59 | 32,26 | 00:00:00 | | 2001-11-02 | 33,53 | 1.389.300 | 33,95 | 32,80 | 33,89 | 00:00:00 | | 2001-11-05 | 35,39 | 2.088.900 | 35,42 | 33,96 | 34,07 | 00:00:00 | | 2001-11-06 | 35,05 | 2.783.100 | 35,40 | 34,35 | 34,99 | 00:00:00 | | 2001-11-07 | 34,61 | 1.657.700 | 35,85 | 34,34 | 35,22 | 00:00:00 | | 2001-11-08 | 35,18 | 2.071.700 | 36,20 | 34,61 | 34,85 | 00:00:00 | | 2001-11-09 | 34,81 | 1.950.500 | 35,37 | 34,40 | 35,06 | 00:00:00 | | 2001-11-12 | 34,61 | 2.065.300 | 35,20 | 33,32 | 34,72 | 00:00:00 | | 2001-11-13 | 35,76 | 2.511.800 | 35,80 | 34,64 | 35,04 | 00:00:00 | | 2001-11-14 | 36,62 | 2.367.800 | 37,20 | 36,17 | 36,34 | 00:00:00 | | 2001-11-15 | 36,10 | 1.909.900 | 37,14 | 36,00 | 36,70 | 00:00:00 | | 2001-11-16 | 35,89 | 1.418.800 | 36,65 | 35,37 | 36,46 | 00:00:00 | | 2001-11-19 | 36,15 | 1.581.100 | 36,28 | 35,75 | 36,05 | 00:00:00 | | 2001-11-20 | 35,36 | 1.778.000 | 36,20 | 35,10 | 36,15 | 00:00:00 | | 2001-11-21 | 35,78 | 1.284.400 | 36,04 | 35,05 | 35,25 | 00:00:00 | | 2001-11-23 | 36,02 | 531.400 | 36,30 | 35,82 | 35,83 | 00:00:00 | | 2001-11-26 | 36,19 | 1.838.500 | 36,26 | 35,42 | 36,20 | 00:00:00 | | 2001-11-27 | 35,76 | 2.218.800 | 36,21 | 35,59 | 36,15 | 00:00:00 | | 2001-11-28 | 34,89 | 2.463.600 | 35,97 | 34,75 | 35,79 | 00:00:00 | | 2001-11-29 | 34,85 | 2.100.200 | 35,45 | 34,67 | 34,90 | 00:00:00 | | 2001-11-30 | 35,01 | 2.603.400 | 35,24 | 34,45 | 34,98 | 00:00:00 | | 2001-12-03 | 34,84 | 2.812.500 | 35,24 | 34,55 | 35,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
