Mercados españoles cerrados en 3 hrs 41 min

Paymentus Holdings, Inc. (PAY)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,10-0,40 (-4,21%)
Al cierre: 04:00PM EST
9,10 0,00 (0,00%)
Antes de la apertura: 07:00AM EST
Intervalo de fechas:
07 dic 2021 - 07 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic 20229,509,509,049,109,1077.300
05 dic 20229,889,889,399,509,50111.600
02 dic 20229,6610,219,669,939,93144.400
01 dic 202210,1310,429,839,939,93192.400
30 nov 20229,4910,669,4910,1410,14523.800
29 nov 20229,419,629,339,469,46150.400
28 nov 20229,749,939,349,439,43196.600
25 nov 20229,6310,019,639,909,9034.100
23 nov 20229,559,809,209,729,72175.600
22 nov 20229,649,789,429,599,59256.900
21 nov 20229,739,768,829,599,59843.400
18 nov 202210,0410,369,749,759,75424.500
17 nov 202210,5010,639,939,949,94608.300
16 nov 202211,6911,6910,7710,8410,84235.000
15 nov 202211,7211,9811,4611,7711,77240.100
14 nov 202212,4112,4111,2711,5511,55329.100
11 nov 202211,6012,8911,5312,4712,47349.600
10 nov 20229,7312,049,7311,6811,68461.300
09 nov 20229,759,758,838,858,85717.400
08 nov 20229,739,869,529,779,77750.600
07 nov 202210,1010,109,629,769,76108.700
04 nov 202210,4510,479,9610,0110,01219.400
03 nov 202210,2210,5010,1510,3510,35240.500
02 nov 202210,4010,7010,1810,4510,45268.400
01 nov 202210,5310,5410,2010,4510,45101.000
31 oct 202210,6510,8510,3710,4010,4077.200
28 oct 202210,7410,8910,6210,6910,6943.200
27 oct 202210,9711,2310,6910,7010,70107.300
26 oct 202210,9911,3710,7910,8610,86104.700
25 oct 202210,4611,0510,4611,0511,0560.300
24 oct 202210,4610,599,9510,4310,4376.700
21 oct 202210,4410,6410,1310,5210,5265.600
20 oct 202210,4010,8610,3010,4210,4286.100
19 oct 202210,9510,9610,3010,3110,3198.500
18 oct 202211,4811,5710,8911,1211,1298.600
17 oct 202210,8311,2210,8311,1911,19132.900
14 oct 202211,0811,0810,4010,5410,54113.000
13 oct 202210,3610,9310,2410,8710,87124.500
12 oct 202210,6710,7810,3510,7010,70149.900
11 oct 202210,7010,9910,5210,6510,65262.900
10 oct 202210,5910,8010,5010,7410,74122.700
07 oct 202210,4710,8110,4310,6110,6164.200
06 oct 202210,8011,0610,6510,6810,6860.800
05 oct 202210,4710,9710,4710,8910,8988.200
04 oct 202210,1310,9010,1310,8810,88142.300
03 oct 20229,889,949,569,939,93152.200
30 sept 20229,6710,079,659,729,7288.400
29 sept 20229,779,809,509,709,7089.400
28 sept 20229,429,919,429,909,9075.900
27 sept 20229,539,679,329,449,44103.600
26 sept 20229,299,869,219,389,38250.000
23 sept 20229,669,739,399,689,68263.500
22 sept 202210,2210,229,809,839,83222.300
21 sept 202210,7110,8410,1910,2210,22264.100
20 sept 202210,9911,0110,6310,7310,73126.000
19 sept 202211,2411,3910,9011,0711,07179.000
16 sept 202212,0212,0211,3711,3711,37290.300
15 sept 202212,6113,1812,1012,2612,26691.400
14 sept 202212,4512,8512,1112,6712,67298.600
13 sept 202212,5012,7612,2512,3812,38426.900
12 sept 202212,5012,9612,3912,9212,92330.100
09 sept 202212,1912,4912,1912,4612,46217.500
08 sept 202211,2412,1311,2412,0112,01329.600
07 sept 202211,7412,0611,6412,0612,06173.900
06 sept 202211,5511,9111,2211,6811,68301.200
02 sept 202211,8011,8011,2911,4211,42329.400
01 sept 202211,5911,6511,0311,6011,60273.600
31 ago 202211,7212,0711,4411,9111,91641.800
30 ago 202211,9311,9711,5111,6011,60173.000
29 ago 202211,6011,9511,3011,7811,78196.200
26 ago 202212,2512,4311,7011,8311,83373.300
25 ago 202211,8012,2311,6512,2312,23306.400
24 ago 202211,3911,7411,1111,7211,72269.400
23 ago 202210,9211,3610,7811,2911,29311.000
22 ago 202210,6211,1110,5011,0411,04397.100
19 ago 202211,1611,2110,7010,8410,84197.500
18 ago 202211,0811,4711,0211,3511,35189.800
17 ago 202211,3311,4811,0711,2311,23199.700
16 ago 202211,2411,8711,0011,4811,48287.900
15 ago 202211,1311,5011,0311,3311,33230.800
12 ago 202211,1311,5211,0211,2511,25436.000
11 ago 202211,3311,5710,8211,0911,09485.700
10 ago 202211,3811,4710,9311,1611,16613.700
09 ago 202212,8312,8310,9011,0611,061.226.000
08 ago 202213,0513,2112,7112,9012,90367.200
05 ago 202212,9013,1512,7213,1113,11652.200
04 ago 202214,9614,9612,7112,9712,972.079.000
03 ago 202216,7618,2516,6418,1118,11402.400
02 ago 202214,7916,7514,7916,6216,62243.200
01 ago 202214,4015,0614,0214,9514,95121.800
29 jul 202214,6514,9114,2114,5514,55473.100
28 jul 202214,2914,9714,0314,6514,65410.300
27 jul 202213,7514,4913,7114,2214,2289.400
26 jul 202213,7913,9113,3013,4213,4293.500
25 jul 202213,9213,9813,3013,9013,90251.100
22 jul 202214,3414,3413,7513,9113,91100.900
21 jul 202214,1214,7814,1214,2314,23152.400
20 jul 202213,7514,8613,6214,1014,10414.300
19 jul 202213,6014,1313,6013,9713,9739.800
18 jul 202213,6614,2113,3013,6013,6037.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...