Mercados españoles cerrados en 4 hrs 20 min

Paymentus Holdings, Inc. (PAY)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,50+0,07 (+0,83%)
Al cierre: 04:00PM EDT
8,63 +0,13 (+1,53%)
Después del cierre: 05:24PM EDT
Intervalo de fechas:
30 mar 2022 - 30 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 mar 20238,458,638,418,508,5030.800
28 mar 20238,078,628,078,438,4380.700
27 mar 20238,118,177,988,168,16126.100
24 mar 20237,868,017,867,987,9864.000
23 mar 20237,828,007,807,997,9971.700
22 mar 20237,998,067,747,757,7536.700
21 mar 20237,758,047,638,018,0141.700
20 mar 20237,697,827,527,637,6332.600
17 mar 20237,817,867,587,667,6676.400
16 mar 20237,767,917,727,887,8846.300
15 mar 20237,447,847,387,837,8376.600
14 mar 20237,447,847,267,687,68103.100
13 mar 20237,347,547,077,297,29104.300
10 mar 20238,068,067,507,507,50163.800
09 mar 20238,448,508,138,148,1431.900
08 mar 20238,558,608,278,468,4634.100
07 mar 20238,428,778,368,518,51117.200
06 mar 20238,638,638,268,428,4276.600
03 mar 20238,949,028,628,688,6838.000
02 mar 20238,828,978,768,888,88179.800
01 mar 20238,939,038,828,938,9368.500
28 feb 20238,789,228,788,958,95106.000
27 feb 20238,969,048,708,818,81101.000
24 feb 20239,709,748,678,838,83366.100
23 feb 20238,098,277,908,068,06114.500
22 feb 20238,058,227,998,008,0064.600
21 feb 20238,318,317,938,008,00137.400
17 feb 20239,219,218,488,518,5162.400
16 feb 20238,989,368,979,269,2691.400
15 feb 20238,869,248,849,189,1849.900
14 feb 20238,719,038,718,918,9138.900
13 feb 20238,778,938,558,868,8652.200
10 feb 20238,908,988,608,758,7579.100
09 feb 20239,169,208,958,958,9561.100
08 feb 20239,079,258,979,049,0454.700
07 feb 20239,269,348,859,159,15115.900
06 feb 20239,269,569,229,349,3492.800
03 feb 20239,369,569,299,399,3986.700
02 feb 20239,369,709,369,539,53113.100
01 feb 20238,709,208,709,149,1456.100
31 ene 20238,608,878,568,698,69138.100
30 ene 20238,748,868,588,608,6054.200
27 ene 20238,778,968,708,898,8958.700
26 ene 20238,628,778,598,758,7561.300
25 ene 20238,458,618,208,538,5349.800
24 ene 20238,678,778,568,658,6563.800
23 ene 20238,748,828,578,758,7596.000
20 ene 20238,428,778,358,748,74173.200
19 ene 20238,388,698,188,338,33156.400
18 ene 20238,658,988,418,448,44175.000
17 ene 20238,088,617,948,578,57236.900
13 ene 20237,808,157,808,128,1292.400
12 ene 20237,978,117,728,098,09113.300
11 ene 20237,968,277,857,907,90140.300
10 ene 20237,807,977,607,917,91137.000
09 ene 20237,308,187,027,797,79304.700
06 ene 20238,058,087,787,987,9868.000
05 ene 20237,908,127,797,967,9679.300
04 ene 20238,288,447,978,078,0785.300
03 ene 20238,138,478,068,188,18140.400
30 dic 20227,668,307,668,018,01269.300
29 dic 20227,017,937,017,887,88220.000
28 dic 20227,057,327,007,007,0098.100
27 dic 20227,107,206,757,047,04226.700
23 dic 20227,437,437,137,167,16211.500
22 dic 20227,727,727,197,377,37268.400
21 dic 20228,048,067,827,827,82205.000
20 dic 20227,557,987,517,807,80146.200
19 dic 20228,008,007,477,677,67244.400
16 dic 20228,078,228,028,028,02258.800
15 dic 20228,408,608,088,248,24307.900
14 dic 20229,259,558,658,658,65269.000
13 dic 20229,779,989,329,349,34139.200
12 dic 20229,419,479,109,389,38276.400
09 dic 20229,339,749,319,439,4376.600
08 dic 20229,339,549,109,409,40121.500
07 dic 20229,109,398,979,229,2273.400
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...