Mercados españoles cerrados

Paymentus Holdings, Inc. (PAY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
8,68+0,07 (+0,87%)
Al cierre: 03:59PM EST
8,69 +0,02 (+0,18%)
Después del cierre: 04:04PM EST
Intervalo de fechas:
31 ene 2022 - 31 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 ene 20238,608,878,568,688,6876.049
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 20238,678,778,568,658,6563.700
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
02 nov 202210,4010,7010,1810,4510,45268.400
01 nov 202210,5310,5410,2010,4510,45101.000
31 oct 202210,6510,8510,3710,4010,4077.200
28 oct 202210,7410,8910,6210,6910,6943.200
27 oct 202210,9711,2310,6910,7010,70107.300
26 oct 202210,9911,3710,7910,8610,86104.700
25 oct 202210,4611,0510,4611,0511,0560.300
24 oct 202210,4610,599,9510,4310,4376.700
21 oct 202210,4410,6410,1310,5210,5265.600
20 oct 202210,4010,8610,3010,4210,4286.100
19 oct 202210,9510,9610,3010,3110,3198.500
18 oct 202211,4811,5710,8911,1211,1298.600
17 oct 202210,8311,2210,8311,1911,19132.900
14 oct 202211,0811,0810,4010,5410,54113.000
13 oct 202210,3610,9310,2410,8710,87124.500
12 oct 202210,6710,7810,3510,7010,70149.900
11 oct 202210,7010,9910,5210,6510,65262.900
10 oct 202210,5910,8010,5010,7410,74122.700
07 oct 202210,4710,8110,4310,6110,6164.200
06 oct 202210,8011,0610,6510,6810,6860.800
05 oct 202210,4710,9710,4710,8910,8988.200
04 oct 202210,1310,9010,1310,8810,88142.300
03 oct 20229,889,949,569,939,93152.200
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...