Mercados españoles cerrados

Paymentus Holdings, Inc. (PAY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
21,30+0,99 (+4,87%)
Al cierre: 04:00PM EDT
21,41 +0,11 (+0,52%)
Después del cierre: 07:03PM EDT
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202420,6321,4220,5821,3021,30191.089
25 jul 202419,9820,7219,8120,3120,3181.400
24 jul 202420,1720,4119,9219,9419,9485.600
23 jul 202420,2120,4820,2120,3320,3350.200
22 jul 202420,0720,3119,5720,2820,2879.200
19 jul 202419,5519,8919,5419,8919,8985.800
18 jul 202420,3120,4319,4619,5419,5489.300
17 jul 202420,4520,8120,2520,3020,30122.800
16 jul 202420,2520,9820,1220,6520,65230.900
15 jul 202419,6520,2419,4020,1520,15144.100
12 jul 202419,3819,6919,3719,4519,45110.400
11 jul 202419,1819,8819,0219,3819,38127.600
10 jul 202419,1919,3818,8119,0919,09172.000
09 jul 202419,2719,2818,4218,4818,48180.100
08 jul 202419,2319,2318,6819,1219,12156.900
05 jul 202419,1319,3618,8619,1819,18177.300
03 jul 202419,4319,4319,0019,2219,22251.900
02 jul 202419,1219,8118,9019,4319,43264.100
01 jul 202419,1319,2518,8219,1319,13197.400
28 jun 202418,5419,2018,4719,0019,00491.400
27 jun 202417,7618,4117,6018,3618,36191.200
26 jun 202417,9517,9617,5317,7317,73185.300
25 jun 202417,6317,8217,3817,7617,76196.900
24 jun 202418,5818,6116,9417,6417,64447.700
21 jun 202419,2819,2818,6418,7118,71613.600
20 jun 202419,3419,6019,3019,3919,39112.100
18 jun 202419,5319,9319,3319,3319,33149.100
17 jun 202418,9119,7518,9019,6519,65170.200
14 jun 202419,0519,1118,7518,9318,93152.200
13 jun 202419,4919,5419,1119,1919,19182.200
12 jun 202419,8620,1019,4419,4519,45112.400
11 jun 202419,6219,8219,4219,5719,57112.200
10 jun 202419,4119,6719,1119,6419,64194.200
07 jun 202419,5019,6319,2919,5019,50104.200
06 jun 202419,2719,8219,2719,6719,67113.900
05 jun 202418,5519,2818,5519,2719,27216.000
04 jun 202418,5118,6418,2018,2918,29162.800
03 jun 202418,8318,8318,4018,6018,60213.900
31 may 202418,9018,9718,5318,7118,71191.500
30 may 202419,1219,1918,7018,7318,73136.300
29 may 202418,9219,1518,8119,0619,0687.700
28 may 202419,0719,1918,7419,1119,11182.800
24 may 202418,7319,1218,5919,0719,07147.800
23 may 202418,8118,9218,5018,7218,72128.300
22 may 202418,5318,7418,4418,6318,63178.500
21 may 202418,7418,7418,4018,5618,5692.000
20 may 202418,8118,8218,4918,6118,61149.600
17 may 202418,8018,9518,4018,7918,79219.700
16 may 202419,0619,0618,7318,7618,76177.400
15 may 202418,7419,3818,5619,1019,10219.200
14 may 202418,7919,0018,5118,5218,52188.800
13 may 202418,8919,0918,3618,5418,54336.500
10 may 202419,4819,5018,7518,7518,75252.200
09 may 202419,2719,4918,7619,3219,32285.900
08 may 202419,1119,4718,7319,3619,36425.700
07 may 202420,9021,2217,9319,2119,211.485.300
06 may 202421,2022,2221,2022,2022,20546.400
03 may 202421,4221,6820,7521,0221,02311.200
02 may 202420,7821,2320,2721,0221,02319.800
01 may 202420,4520,9120,0520,4720,47286.600
30 abr 202420,4720,5820,1620,4120,41149.800
29 abr 202420,7220,9720,4920,5820,58235.000
26 abr 202420,3221,0020,2120,7820,78218.400
25 abr 202420,2420,3019,6120,1020,10148.300
24 abr 202420,2320,6620,1120,6220,62332.800
23 abr 202419,4220,1819,3020,1820,18220.700
22 abr 202419,4819,6419,0719,3619,36166.700
19 abr 202419,4919,6819,2519,3119,31169.900
18 abr 202419,1619,8919,0319,5819,58235.300
17 abr 202419,5619,5619,0519,0819,08162.800
16 abr 202419,2419,6218,9319,4119,41169.600
15 abr 202420,2720,4619,1819,2419,24168.800
12 abr 202420,6820,6819,8420,1220,12245.000
11 abr 202420,9520,9920,3520,7420,74216.300
10 abr 202421,0021,1720,5020,8820,88322.100
09 abr 202421,2921,7121,2321,4121,41258.800
08 abr 202421,2121,6420,9521,2721,27469.900
05 abr 202420,5820,7420,0720,6820,68350.300
04 abr 202421,5221,6320,5020,5520,55538.500
03 abr 202421,7421,8121,1721,2821,28458.000
02 abr 202422,0022,0021,4421,8721,87396.500
01 abr 202422,9023,1722,0822,0922,09249.200
28 mar 202422,5322,8422,4622,7522,75230.000
27 mar 202423,1923,1922,0022,4822,48404.200
26 mar 202423,7523,8422,7123,0823,08383.800
25 mar 202423,6425,2123,5023,8223,82670.700
22 mar 202423,9024,1023,3423,6423,64168.200
21 mar 202424,1024,1923,5423,9023,90320.700
20 mar 202422,4024,3922,4024,1324,13617.400
19 mar 202422,2022,5921,8322,3922,39359.800
18 mar 202423,2523,3222,2522,3722,37404.100
15 mar 202423,1223,7522,8223,1623,16537.800
14 mar 202424,3724,7822,9023,4823,48886.800
13 mar 202424,2024,9923,5124,8724,87846.900
12 mar 202421,3024,0020,6623,9323,931.438.700
11 mar 202419,2921,0719,2120,8220,82860.500
08 mar 202418,5119,2418,4119,2119,21378.900
07 mar 202419,1819,5218,1418,4518,45410.600
06 mar 202420,1820,2418,3919,0919,09933.000
05 mar 202419,4621,0218,8019,6519,652.500.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...