Mercados españoles cerrados

Paymentus Holdings, Inc. (PAY)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,16-0,37 (-2,24%)
Al cierre: 04:00PM EDT
16,00 -0,16 (-0,99%)
Después del cierre: 04:27PM EDT
Intervalo de fechas:
26 sept 2022 - 26 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 sept 202316,5317,2416,0516,1616,16100.492
25 sept 202315,5516,5815,5516,5316,53171.900
22 sept 202315,6215,8915,4715,6515,6562.300
21 sept 202315,6415,8815,3115,5515,5564.200
20 sept 202316,0216,2215,7515,8415,84125.000
19 sept 202315,7415,9515,6415,9315,93127.000
18 sept 202315,7015,7815,2115,6915,69178.100
15 sept 202315,6316,2315,6316,1416,1490.800
14 sept 202315,8415,9815,6515,8615,8644.300
13 sept 202315,8416,0815,4015,6615,66108.900
12 sept 202315,7915,9515,5615,8115,81109.100
11 sept 202315,1915,8215,0515,8215,8286.300
08 sept 202315,0215,1214,6014,8014,8071.900
07 sept 202315,8415,8815,0515,1015,1061.600
06 sept 202315,8316,1315,6015,9615,9685.300
05 sept 202315,2615,8815,0215,8015,80126.300
01 sept 202315,1915,3514,8015,3415,3496.900
31 ago 202314,9915,0614,7415,0615,06136.400
30 ago 202314,7915,0014,7314,9614,96151.800
29 ago 202314,4614,9214,0814,7914,79156.300
28 ago 202313,9114,5813,6414,4614,46106.700
25 ago 202313,7014,1713,3213,8313,8374.200
24 ago 202314,0314,0413,4113,6813,6856.900
23 ago 202314,0614,2013,7714,0714,0761.500
22 ago 202313,8814,3013,5814,1014,1046.200
21 ago 202313,8313,9513,1613,6913,6953.800
18 ago 202313,3614,0013,3613,9813,9833.400
17 ago 202313,2913,8313,0913,5413,5471.800
16 ago 202313,6114,0313,1513,2513,25100.000
15 ago 202313,2514,0413,1513,6413,64103.200
14 ago 202314,6914,8412,9813,6113,61178.200
11 ago 202314,2714,7113,9914,6114,6148.200
10 ago 202315,1515,2914,1914,3614,36101.100
09 ago 202314,0015,3913,8114,9914,99265.800
08 ago 202312,9315,0512,7514,0414,04887.200
07 ago 202311,0611,1010,5110,7010,7058.900
04 ago 202311,0811,1710,8511,0211,0240.600
03 ago 202310,6911,1010,5011,0511,0551.800
02 ago 202310,9010,9710,4510,8010,8063.400
01 ago 202311,2111,4010,6610,9910,9959.600
31 jul 202311,0011,4010,9711,2911,2925.200
28 jul 202311,1911,2210,6410,8510,8563.100
27 jul 202311,1311,1310,8311,0111,0140.200
26 jul 202310,5711,0910,4010,9910,9967.400
25 jul 202310,6910,7110,2310,5910,5951.400
24 jul 202310,8010,8810,5110,6310,6311.600
21 jul 202311,0211,0210,6010,7710,7716.200
20 jul 202310,9111,0910,8410,9310,9325.700
19 jul 202310,9011,4210,7110,9210,9223.000
18 jul 202310,7810,9510,7210,8410,8413.600
17 jul 202310,7711,0110,5210,7610,7623.300
14 jul 202310,8510,8510,6310,7910,7947.000
13 jul 202310,2210,8510,1810,7510,7553.100
12 jul 202310,1610,219,9510,1210,1229.200
11 jul 202310,0010,189,869,929,9223.400
10 jul 20239,9510,229,899,959,9519.700
07 jul 20239,7010,099,709,939,9321.400
06 jul 20239,789,919,609,689,6849.000
05 jul 202310,2510,299,939,969,9662.200
03 jul 202310,6410,7310,4010,4210,4216.600
30 jun 202310,4310,6810,3310,5610,5636.200
29 jun 202310,4310,6910,3910,3910,3933.100
28 jun 202310,4810,4910,3110,4010,4037.400
27 jun 202310,3410,7310,1210,5010,5069.500
26 jun 202310,5510,7410,2910,3410,3467.100
23 jun 202310,7910,9710,4010,4810,48133.400
22 jun 202311,1011,4710,8611,0011,0084.000
21 jun 202310,9811,3710,9111,2411,24130.300
20 jun 202310,4911,2410,4911,1911,19154.400
16 jun 202310,2610,5510,0310,5310,53271.400
15 jun 202310,4310,6010,0010,1910,1965.500
14 jun 202310,1910,4810,0810,4210,4267.800
13 jun 202310,0410,3210,0010,2210,2260.500
12 jun 20239,9910,229,9010,0010,0070.500
09 jun 20239,8710,119,8010,0110,0146.000
08 jun 202310,0310,129,769,909,9069.700
07 jun 202310,0010,239,8510,1210,12100.000
06 jun 20239,5310,149,539,859,8528.200
05 jun 202310,5310,599,339,619,6168.300
02 jun 202310,2510,5810,1310,4310,4382.500
01 jun 20239,4610,219,4510,0910,09108.100
31 may 20239,329,649,029,409,40368.100
30 may 20239,789,818,869,389,3898.800
26 may 20239,799,949,719,719,7176.000
25 may 202310,1010,109,679,819,8183.900
24 may 20239,7910,079,7610,0110,01146.300
23 may 20239,9110,079,889,979,9741.800
22 may 20239,7810,039,639,949,9481.700
19 may 20239,7210,129,639,919,9136.300
18 may 20239,369,699,369,589,5838.200
17 may 20239,239,489,149,419,4132.500
16 may 20239,279,639,079,109,10101.900
15 may 20239,079,289,009,219,2137.000
12 may 20239,279,288,989,009,0031.600
11 may 20239,199,478,949,209,2053.000
10 may 20239,209,509,149,289,2882.300
09 may 20238,619,318,619,069,06251.600
08 may 20238,388,387,948,048,04110.800
05 may 20238,078,498,078,188,1842.800
04 may 20237,928,057,767,917,9153.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...