Mercados españoles cerrados

Paychex, Inc. (0KGE.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
122,05-0,12 (-0,10%)
Al cierre: 06:52PM BST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 2024122,75122,75121,65122,05122,05436
13 jun 2024122,00122,37121,37122,17122,171110
12 jun 2024124,40124,40123,25123,99123,99542
11 jun 2024121,92123,33121,91122,86122,86315
10 jun 2024122,37122,37121,03121,28121,28996
07 jun 2024121,26124,12121,26123,20123,20974
06 jun 2024121,95122,67121,51121,51121,511300
05 jun 2024122,08122,08120,30120,98120,98377
04 jun 2024119,77121,76119,46121,66121,661411
03 jun 2024120,14120,14118,82118,82118,821150
31 may 2024118,74119,96118,56119,72119,72264
30 may 2024118,71119,12118,15118,46118,4617.339
29 may 2024120,42120,60118,77119,76119,761354
28 may 2024123,58123,90120,96120,97120,97862
24 may 2024126,23126,46124,24124,40124,40153
23 may 2024126,21126,65125,59126,32126,32536
22 may 2024125,80127,43125,79126,86126,8667.273
21 may 2024124,90126,01124,90125,32125,32432
20 may 2024125,57125,67124,96125,36125,36594
17 may 2024124,60125,00124,55124,55124,5519
16 may 2024124,10124,94124,10124,81124,816
15 may 2024124,99124,99124,43124,43124,4371.070
14 may 2024125,20126,09123,10123,10123,10612
13 may 2024123,04124,21122,94124,21124,2158
10 may 2024121,73122,28121,34122,28122,28175
09 may 2024120,79121,07120,71121,04121,04129
09 may 20240.98 Dividendo
08 may 2024121,52121,96120,33120,60119,62275
07 may 2024121,03121,78120,94121,71120,72539
03 may 2024119,53119,69118,75119,37118,40263
02 may 2024119,50119,75117,16117,86116,901324
01 may 2024120,18122,09119,45121,62120,6342
30 abr 2024120,81120,81118,89119,07118,1038.814
29 abr 2024120,01120,70120,01120,46119,48167
26 abr 2024121,16122,12121,16121,44120,45441
25 abr 2024123,91123,91121,58122,61121,62433
24 abr 2024121,62121,90120,81121,68120,70626.637
23 abr 2024121,40121,91121,40121,81120,82428
22 abr 2024120,46121,80119,94121,80120,81253
19 abr 2024118,40119,58118,07119,56118,59492
18 abr 2024119,66119,89118,55118,87117,90198
17 abr 2024121,33121,79119,20119,89118,92773
16 abr 2024122,60122,60121,21121,68120,6921.381
15 abr 2024124,07124,33123,77123,83122,82850
12 abr 2024123,58123,98122,99123,11122,11900
11 abr 2024125,40125,40122,96124,28123,27406
10 abr 2024125,97125,97123,55123,98122,971102
09 abr 2024124,71126,04124,34126,04125,01800
08 abr 2024122,23123,26121,50123,26122,261901
05 abr 2024120,30122,32120,01122,11121,122929
04 abr 2024120,20121,64120,20121,13120,142089
03 abr 2024120,77120,85119,90120,68119,70940
02 abr 2024121,74122,25114,83119,73118,763305
28 mar 2024122,06122,69122,00122,44121,451528
27 mar 2024120,14121,79120,14120,92119,94940
26 mar 2024118,83119,75118,82119,46118,49868
25 mar 2024120,31120,31118,60119,60118,63625
22 mar 2024122,35122,85120,95121,15120,171322
21 mar 2024123,19123,63122,97123,14122,141104
20 mar 2024121,40122,83121,22122,83121,83113
19 mar 2024120,01121,08120,01120,70119,72456
18 mar 2024120,75121,47120,75121,45120,461355
15 mar 2024121,75121,88120,10120,10119,12567
14 mar 2024122,16122,51120,93121,68120,691447
13 mar 2024122,96123,13122,49123,13122,1311.350
12 mar 2024121,49122,63121,13122,63121,63603
11 mar 2024121,61121,69119,95121,06120,08940
08 mar 2024120,56121,70120,47121,36120,37270
07 mar 2024121,58122,02120,49121,04120,06656
06 mar 2024120,34121,14119,78120,99120,001130
05 mar 2024121,48122,52120,23120,23119,25865
04 mar 2024122,66124,35122,49123,63122,63283
01 mar 2024121,78122,44121,58122,36121,37271
29 feb 2024123,10123,10122,62122,86121,86779
28 feb 2024122,78123,36122,64123,06122,06118
27 feb 2024123,59123,59122,31122,40121,411877
26 feb 2024124,62124,80123,74124,13123,1217
23 feb 2024125,09125,17124,64124,64123,63246
22 feb 2024123,98124,24123,49124,24123,233412
21 feb 2024124,80124,81123,19123,19122,19473
20 feb 2024123,40124,01123,17123,94122,931819
19 feb 2024------
16 feb 2024122,79123,82122,11123,81122,80549
15 feb 2024122,83122,98122,59122,60121,6067
14 feb 2024122,00122,75121,44121,99121,00187
13 feb 2024121,80121,80120,74121,07120,08207
12 feb 2024121,97122,55121,65121,90120,9171
12 feb 20240.89 Dividendo
09 feb 2024122,91123,06121,98123,06121,18183
08 feb 2024121,77122,20121,15122,20120,33633
07 feb 2024122,45123,14121,89122,09120,22628
06 feb 2024120,62122,51120,31122,03120,161049
05 feb 2024121,49121,49119,51119,53117,70980
02 feb 2024121,19121,28120,22120,99119,13802
01 feb 2024122,01122,01119,35119,74117,911321
31 ene 2024123,50123,50122,65122,83120,9548
30 ene 2024120,52122,01120,24121,92120,05815
29 ene 2024120,86121,46120,51120,95119,10170
26 ene 2024121,18121,37120,32120,80118,95282
25 ene 2024122,87123,10121,23121,23119,381326
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...