Mercados españoles cerrados

Paymentus Holdings, Inc. (PAY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15,44+0,67 (+4,54%)
A partir del 11:55AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 may 202214,8915,4414,8115,4415,44155.670
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
10 may 202214,4314,4312,5412,7712,77298.400
09 may 202213,6514,6213,5014,1214,12253.400
06 may 202214,6614,8113,8814,2114,21299.700
05 may 202217,7017,7014,4814,6614,66496.700
04 may 202216,8817,5216,0917,2117,21527.100
03 may 202216,7117,0115,9616,7316,73276.300
02 may 202216,3616,8616,0616,7016,70171.100
29 abr 202217,1517,6816,5616,5616,56208.800
28 abr 202217,1517,5616,5717,2117,21180.000
27 abr 202217,0117,5116,6716,7916,7990.600
26 abr 202217,7717,7716,7617,0017,00124.600
25 abr 202217,2918,4017,2917,9217,92185.400
22 abr 202218,1618,3017,3117,5017,50223.500
21 abr 202218,6518,8817,7818,0818,08276.800
20 abr 202219,3219,5118,2518,3118,31152.300
19 abr 202218,4519,4218,2819,2019,20933.000
18 abr 202218,5518,7718,0918,4218,42122.700
14 abr 202219,4819,6118,5818,6218,6281.200
13 abr 202218,8319,9918,6519,3219,32127.400
12 abr 202220,1020,1418,7518,8018,8095.200
11 abr 202219,7220,0719,4619,6519,65171.000
08 abr 202219,8320,1019,5320,0020,00219.100
07 abr 202220,5720,8619,4220,0120,01266.000
06 abr 202220,2320,8519,8420,3620,36244.000
05 abr 202222,2922,4520,6520,7020,70221.300
04 abr 202221,0121,8120,8721,3521,35290.400
01 abr 202221,3221,4720,6020,8720,87164.000
31 mar 202221,6721,8921,0821,0821,08229.400
30 mar 202222,0422,3021,5521,8221,82429.100
29 mar 202221,6122,3721,3122,2022,20162.900
28 mar 202220,7421,4620,2021,2721,27153.500
25 mar 202221,3721,7220,3520,8320,83388.100
24 mar 202220,5821,3420,1421,3121,31231.700
23 mar 202220,4221,2020,0220,3920,39195.500
22 mar 202219,5720,5619,2120,4220,421.085.800
21 mar 202220,7120,9018,8719,5519,55382.600
18 mar 202219,6420,9319,4020,8620,86766.600
17 mar 202219,7319,9919,2819,6819,68322.200
16 mar 202218,9419,9618,7619,9119,91289.100
15 mar 202218,1218,8017,8518,6118,61275.800
14 mar 202219,6020,1017,5717,7517,75403.900
11 mar 202220,9321,2119,7019,7019,70421.900
10 mar 202221,1521,4320,4020,6020,60726.300
09 mar 202221,5822,5021,3321,6121,61210.200
08 mar 202220,6721,3919,9320,8020,80353.300
07 mar 202221,0421,2719,8920,5720,57384.900
04 mar 202220,9721,4519,8920,7420,74358.600
03 mar 202222,3922,3920,7021,0121,01273.900
02 mar 202221,5822,4321,5821,9521,95194.800
01 mar 202222,9123,1021,3321,4321,43272.500
28 feb 202222,6024,7722,4423,0423,04397.700
25 feb 202223,2723,2822,1222,9122,91342.900
24 feb 202220,0223,9219,8923,2523,25520.200
23 feb 202221,1921,7520,3821,2121,21612.600
22 feb 202221,0721,7719,7521,0021,00738.800
18 feb 202223,8624,3220,5121,2121,211.087.000
17 feb 202225,7726,8522,5723,8723,872.084.500
16 feb 202229,4730,6928,5330,3130,31366.600
15 feb 202230,1530,2928,9129,8329,83162.500
14 feb 202228,9730,8628,9729,4829,48532.400
11 feb 202229,7330,3027,9428,9728,97369.400
10 feb 202230,0031,2929,2529,7129,71223.600
09 feb 202230,3431,0029,8330,7530,75228.400
08 feb 202229,3830,0829,1030,0030,00189.600
07 feb 202229,5330,7229,1729,6929,69285.700
04 feb 202227,5030,3927,1529,5729,57407.600
03 feb 202227,4528,9727,4527,8527,85522.200
02 feb 202228,7628,8427,1728,5028,50344.800
01 feb 202226,4628,9825,9628,7728,77400.400
31 ene 202224,7526,7824,5026,2826,28295.000
28 ene 202222,9423,9022,2823,7423,74173.000
27 ene 202224,2124,3522,7022,7422,74153.200
26 ene 202225,0826,0023,6323,8523,85272.500
25 ene 202225,4126,2923,8624,5724,57718.700
24 ene 202224,3626,5023,0326,3726,37281.200
21 ene 202225,7026,0824,6824,9124,91423.800
20 ene 202226,4027,6725,9526,0526,05187.200
19 ene 202226,1826,9925,5526,1526,15193.100
18 ene 202227,9328,0925,6826,0226,02440.700
14 ene 202230,1030,4827,6328,2328,23235.000
13 ene 202230,9631,8029,7129,7829,78577.400
12 ene 202230,3731,3330,3030,8630,86278.800
11 ene 202228,4730,6028,1130,2330,23262.200
10 ene 202228,1528,4426,8328,3828,38396.400
07 ene 202227,5928,8427,5228,2728,27210.400
06 ene 202227,5128,7326,6428,1328,13431.000
05 ene 202230,4430,6927,0827,5027,50675.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...