Mercados españoles cerrados en 24 mins

Paymentus Holdings, Inc. (PAY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
9,80+0,08 (+0,82%)
A partir del 11:05AM EDT. Mercado abierto.
Intervalo de fechas:
03 oct 2021 - 03 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 oct 20229,889,929,569,809,8024.880
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
15 jul 202213,2713,6513,0913,5013,5029.200
14 jul 202212,9313,2912,5013,0113,0159.600
13 jul 202212,8913,4112,8813,2113,2119.800
12 jul 202213,4013,4312,8713,3013,3051.000
11 jul 202213,9014,1713,2313,3513,3558.100
08 jul 202214,1514,4513,8114,2114,2141.700
07 jul 202214,3414,5014,0514,3514,3571.800
06 jul 202214,2614,3814,0014,0614,0654.300
05 jul 202213,4714,3113,2114,1614,1657.200
01 jul 202213,4313,9413,3513,6613,6651.900
30 jun 202213,2714,6912,8013,3713,37270.600
29 jun 202213,7113,7413,0713,3813,3898.500
28 jun 202214,3114,4013,7413,8113,8146.200
27 jun 202214,4214,7413,9014,2214,22150.600
24 jun 202214,4114,7114,2514,2514,25114.000
23 jun 202213,5514,2413,4214,2114,2174.100
22 jun 202213,5013,9413,3613,4913,4983.000
21 jun 202213,3113,9813,3113,7813,78110.900
17 jun 202212,9813,6912,9113,1413,14291.700
16 jun 202212,9513,2812,4812,7712,77138.800
15 jun 202213,0713,6512,8513,2913,29118.600
14 jun 202212,6113,3912,2012,7412,74201.100
13 jun 202213,0313,4812,3112,5412,54269.000
10 jun 202214,2814,5013,4713,5113,51112.200
09 jun 202214,8715,0314,4414,6814,68116.200
08 jun 202214,8215,2514,7615,0515,0577.900
07 jun 202214,6815,0314,4814,8814,88158.600
06 jun 202215,6815,8214,7614,9014,90164.800
03 jun 202215,6215,6614,9215,4415,44171.900
02 jun 202215,1316,1215,0015,7915,79133.500
01 jun 202215,3215,5915,1615,2815,28168.200
31 may 202215,7315,7315,1815,1915,19201.800
27 may 202214,8915,7414,7915,5715,57297.400
26 may 202214,2515,0814,1414,7714,77107.300
25 may 202213,5714,4013,5314,2614,2693.800
24 may 202214,5714,5713,2513,6113,61241.000
23 may 202215,0215,4514,3514,8514,8595.300
20 may 202215,1415,2014,1915,0315,03124.300
19 may 202214,7015,6714,7014,9614,96263.400
18 may 202214,6415,3914,6214,8114,81410.500
17 may 202214,1915,0013,9414,9514,95274.500
16 may 202213,6514,3413,4913,7613,76400.700
13 may 202213,2313,9713,0013,7313,73309.300
12 may 202211,7312,9111,5712,7712,77217.800
11 may 202212,5012,9711,8812,0112,01152.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...