Mercados españoles abiertos en 2 hrs 55 min

Paymentus Holdings, Inc. (PAY)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
26,93+0,58 (+2,20%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 oct 202126,6328,0026,2326,9326,93217.700
25 oct 202125,2926,8125,2926,3526,35353.900
22 oct 202125,5226,4625,1525,6725,67381.700
21 oct 202124,2524,5624,0124,1724,1744.600
20 oct 202124,2924,4224,1124,4224,4221.400
19 oct 202124,5024,6324,1924,3324,3337.600
18 oct 202124,1424,8323,6724,6024,6077.800
15 oct 202124,3024,5523,8924,0424,04226.600
14 oct 202124,5825,3124,1824,2724,2756.700
13 oct 202123,1624,4323,1524,3224,3263.000
12 oct 202123,2123,9722,9223,1323,1361.800
11 oct 202123,3523,7122,9523,2723,2752.600
08 oct 202123,6424,2423,3123,4423,4443.600
07 oct 202123,8624,4823,5023,5923,5952.100
06 oct 202122,9323,5922,5623,5323,5392.400
05 oct 202124,0524,6622,7823,1723,17140.000
04 oct 202124,4924,6623,7123,8623,86213.200
01 oct 202124,2325,1123,8524,6324,63200.700
30 sept 202124,3024,7723,6324,6424,6483.500
29 sept 202125,5025,5123,9424,3524,35252.700
28 sept 202125,0025,9524,1925,4325,43283.000
27 sept 202124,5625,6624,4125,1025,10170.700
24 sept 202124,1324,9823,7424,7024,70139.600
23 sept 202124,1224,3923,6624,3224,32143.900
22 sept 202124,5724,7823,3324,2724,27182.800
21 sept 202122,9724,6922,5324,4324,43681.800
20 sept 202123,2823,8522,8822,9322,93311.300
17 sept 202125,2825,4024,1624,2224,22654.600
16 sept 202124,7125,6824,7125,2925,2981.600
15 sept 202125,9125,9124,7524,9824,98430.600
14 sept 202125,8626,4325,2125,6425,64149.400
13 sept 202125,8826,9425,6225,7725,77117.900
10 sept 202124,3725,9223,7425,7525,75404.600
09 sept 202124,1424,5924,0024,1724,17270.600
08 sept 202126,2126,4024,1724,3324,33234.200
07 sept 202127,0227,1625,9626,1526,15124.100
03 sept 202126,7327,4526,3827,1127,11306.700
02 sept 202125,9226,8925,5226,8726,87265.100
01 sept 202125,8825,8825,3825,5525,55242.100
31 ago 202125,9426,0025,3525,6525,65146.300
30 ago 202125,7526,0725,2725,7025,70443.100
27 ago 202125,7626,9025,5425,6925,69321.600
26 ago 202125,9926,1225,2025,6025,6083.100
25 ago 202126,8727,0725,7625,8425,84119.800
24 ago 202127,1027,3726,6826,8326,83206.000
23 ago 202126,8227,4626,5826,7426,74109.200
20 ago 202127,0127,2726,5126,5226,5261.800
19 ago 202126,7127,5026,7126,9026,9047.200
18 ago 202126,6627,0726,5026,9026,90126.200
17 ago 202127,2727,5326,7526,8126,81131.900
16 ago 202127,5527,9826,6727,6527,65188.100
13 ago 202128,2428,3526,9227,9927,99119.700
12 ago 202129,4429,9428,0928,4928,49133.000
11 ago 202129,9130,7429,2329,4429,44252.800
10 ago 202130,1830,5029,5929,8829,88169.500
09 ago 202129,0929,7028,6929,4429,4463.100
06 ago 202128,5130,0728,5128,9328,93188.100
05 ago 202128,5528,8728,3228,4928,4982.300
04 ago 202129,6329,6328,0328,3928,39179.700
03 ago 202129,5829,7029,1529,3129,3173.800
02 ago 202129,2829,9929,0229,5029,5075.900
30 jul 202128,5229,4628,5229,0029,0073.500
29 jul 202129,2429,7028,4728,7628,7676.600
28 jul 202128,4829,5428,2328,8828,88209.400
27 jul 202128,8329,1728,2028,3528,35275.600
26 jul 202129,3129,4928,8229,2929,2988.800
23 jul 202130,1331,3029,3129,5029,5087.800
22 jul 202130,0030,7029,7629,9129,91130.700
21 jul 202130,8431,2630,1730,4030,40126.200
20 jul 202130,6331,2430,4830,7230,72179.600
19 jul 202131,8132,0030,2530,3830,38158.300
16 jul 202133,0833,6132,1232,5632,56161.400
15 jul 202134,5434,8632,9833,1233,12103.300
14 jul 202134,8035,4334,5534,7934,79167.400
13 jul 202135,9135,9133,0634,5734,57205.900
12 jul 202135,2636,0034,5535,9135,9188.200
09 jul 202134,7335,8334,0135,5635,56100.300
08 jul 202135,6535,8632,6034,7134,71455.500
07 jul 202136,9036,9635,3136,3636,36291.700
06 jul 202135,2436,4235,1636,4236,42184.100
02 jul 202134,5935,5033,6335,2535,25155.600
01 jul 202135,8236,1034,2734,9534,95447.000
30 jun 202134,8835,7934,0735,5035,50214.900
29 jun 202136,0636,6734,1835,2335,23351.100
28 jun 202135,5335,9833,1735,3535,35270.300
25 jun 202136,9339,2334,8535,0035,00405.100
24 jun 202135,5738,2035,5136,3036,30549.500
23 jun 202133,2135,7232,3534,9334,93909.500
22 jun 202130,3033,5030,2032,6332,63551.200
21 jun 202129,6831,7029,6830,2030,20208.900
18 jun 202129,5930,4628,7529,2629,2699.600
17 jun 202129,8930,5028,9029,8929,89564.300
16 jun 202129,7030,1428,1429,7129,71293.600
15 jun 202129,4630,5029,2929,5229,52153.900
14 jun 202129,8830,4328,9229,0229,02108.000
11 jun 202129,8430,2028,7930,1130,11162.600
10 jun 202128,2430,0328,0029,9229,92110.200
09 jun 202127,8028,5727,8028,2528,25128.600
08 jun 202128,5029,4927,5927,8027,80285.200
07 jun 202130,8831,3228,3828,4528,45339.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...