Mercados españoles cerrados en 5 hrs 59 min

Paymentus Holdings, Inc. (PAY)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,35+0,53 (+3,35%)
Al cierre: 04:00PM EST
19,34 +2,99 (+18,29%)
Antes de la apertura: 05:29AM EST
Intervalo de fechas:
05 mar 2023 - 05 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 mar 202416,6716,9515,8516,3516,351.059.500
01 mar 202415,6116,0715,4615,8215,82148.800
29 feb 202415,8115,9615,4615,5615,5682.900
28 feb 202415,1515,7615,1515,5715,57103.400
27 feb 202415,3015,3715,0815,1915,19205.800
26 feb 202415,2915,5715,0815,2115,2186.200
23 feb 202414,9815,3514,9415,3215,3290.900
22 feb 202415,2815,4214,7714,9014,90192.500
21 feb 202415,3815,3815,0615,1315,1388.200
20 feb 202415,7015,7015,4415,5115,5196.200
16 feb 202415,7416,0215,6715,8815,88112.800
15 feb 202416,4516,4915,9116,0216,02101.200
14 feb 202416,2216,4716,1516,3516,3556.600
13 feb 202416,1816,3715,9416,0116,0168.500
12 feb 202416,4016,9016,4016,7816,7898.400
09 feb 202415,9516,3915,8116,3916,3998.600
08 feb 202415,8016,0815,7215,8315,8373.500
07 feb 202415,6115,8215,4515,8015,8080.200
06 feb 202415,7215,8115,4815,6315,6362.700
05 feb 202415,8915,8915,5815,6915,6986.900
02 feb 202416,0516,0815,8516,0316,0354.300
01 feb 202415,9416,2815,8516,2016,2086.200
31 ene 202415,7416,2515,7415,8615,86132.700
30 ene 202416,2716,2815,6915,7915,79406.700
29 ene 202415,8716,2915,8716,2716,27104.000
26 ene 202415,9316,2815,9316,1816,1869.900
25 ene 202416,0316,1115,7715,9315,9388.200
24 ene 202416,8216,8215,4915,8315,83213.600
23 ene 202416,7816,8816,5016,5916,5965.600
22 ene 202416,3817,0016,3816,6916,69103.900
19 ene 202416,5516,5515,9716,3416,34219.800
18 ene 202416,6816,8216,3716,4116,4156.500
17 ene 202416,6216,6416,0416,5616,56109.000
16 ene 202417,2717,2816,7816,9316,9392.500
12 ene 202417,7818,3017,4017,5817,5897.600
11 ene 202417,7817,8817,3417,6217,6247.400
10 ene 202417,9017,9517,5917,7617,76116.200
09 ene 202417,2218,1017,2117,8317,83139.100
08 ene 202416,8817,5716,8817,5217,52111.700
05 ene 202416,7117,0516,7016,8616,8687.100
04 ene 202416,8717,1016,6916,8016,8094.000
03 ene 202417,2517,4816,8016,8716,87103.500
02 ene 202417,6917,6917,0017,5117,51166.100
29 dic 202318,1918,3017,8317,8717,8769.800
28 dic 202318,2818,3718,0418,2018,2077.200
27 dic 202318,3118,5217,7818,4918,49118.200
26 dic 202318,1718,7918,1118,1818,18123.300
22 dic 202318,1618,2317,8018,1118,1170.900
21 dic 202317,9018,2317,6718,0718,07103.200
20 dic 202318,0018,1417,5517,7117,71145.500
19 dic 202317,8918,3117,6718,1118,11165.500
18 dic 202317,8017,9517,2917,7517,75191.100
15 dic 202317,1517,7316,6017,7317,73759.100
14 dic 202317,3517,6516,7517,0717,07158.400
13 dic 202316,7817,2316,5417,1117,11129.400
12 dic 202316,8216,9316,5216,8116,81141.900
11 dic 202316,9117,3616,7316,8116,81135.600
08 dic 202316,8717,0916,0016,9016,90240.600
07 dic 202317,7117,7117,0117,0717,07207.200
06 dic 202318,5018,5017,6817,7517,75122.600
05 dic 202318,3518,7818,1018,3918,39180.200
04 dic 202317,6518,3517,3518,3118,31265.900
01 dic 202317,3018,0017,3017,6617,66363.900
30 nov 202316,8917,5916,8917,2717,27261.600
29 nov 202316,6417,7416,6016,8616,86406.400
28 nov 202316,4016,7316,2616,3616,36151.800
27 nov 202316,8016,9316,1616,3816,38142.000
24 nov 202316,0916,8616,0116,7816,7868.800
22 nov 202316,3616,3716,0016,0116,01178.400
21 nov 202316,7516,7615,8916,1316,13185.200
20 nov 202316,7416,9916,6016,8216,82126.600
17 nov 202316,7016,8216,5516,6516,6545.300
16 nov 202316,6217,1516,1916,5916,59153.400
15 nov 202316,7917,0316,5216,6716,6777.000
14 nov 202316,4617,0716,2616,8016,80159.100
13 nov 202316,2716,3015,7916,0316,03167.400
10 nov 202315,5116,3515,3616,2716,27137.100
09 nov 202316,2116,2315,5015,5115,5193.900
08 nov 202316,2016,5015,9516,2316,23152.900
07 nov 202316,1116,5915,7716,1416,14285.200
06 nov 202315,6015,7415,0015,0915,0998.500
03 nov 202315,2015,5415,2015,4915,4984.400
02 nov 202314,8515,3014,8115,0215,02174.000
01 nov 202314,5614,7214,3314,5714,5752.500
31 oct 202314,6414,8214,2414,5614,5682.400
30 oct 202314,3214,8014,1714,7214,7269.500
27 oct 202314,7714,7714,1914,2914,2930.000
26 oct 202314,6215,1214,5714,6114,6133.600
25 oct 202314,8915,2314,4514,5614,5635.100
24 oct 202314,8715,1414,8015,0815,0889.800
23 oct 202314,7214,8714,4914,6814,6860.000
20 oct 202314,8915,0414,6214,8514,8561.000
19 oct 202315,7315,7414,8614,9314,9352.900
18 oct 202315,5215,8015,3715,7115,7178.900
17 oct 202315,7415,9615,6415,6815,68188.200
16 oct 202316,0916,0915,6315,9215,9295.900
13 oct 202315,4615,9315,3315,8215,82136.800
12 oct 202315,8415,8414,9115,3815,3895.000
11 oct 202315,8716,1715,6415,8015,80128.100
10 oct 202315,6815,9715,4515,7615,7664.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...