Mercados españoles cerrados en 24 mins
IBEX 35
7.466,50 +99,70 (+1,35%) Euro Stoxx 50
3.342,68 +24,48 (+0,74%) Dólar/Euro
0,9821 +0,0020 (+0,21%) Petróleo Brent
87,97 +0,01 (+0,01%) Oro
1.695,70 +23,70 (+1,42%) BTC-EUR
19.769,63 +157,02 (+0,80%)
Paymentus Holdings, Inc. (PAY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 oct 2022 | 9,88 | 9,92 | 9,56 | 9,80 | 9,80 | 24.880 |
| 30 sept 2022 | 9,67 | 10,07 | 9,65 | 9,72 | 9,72 | 88.400 |
| 29 sept 2022 | 9,77 | 9,80 | 9,50 | 9,70 | 9,70 | 89.400 |
| 28 sept 2022 | 9,42 | 9,91 | 9,42 | 9,90 | 9,90 | 75.900 |
| 27 sept 2022 | 9,53 | 9,67 | 9,32 | 9,44 | 9,44 | 103.600 |
| 26 sept 2022 | 9,29 | 9,86 | 9,21 | 9,38 | 9,38 | 250.000 |
| 23 sept 2022 | 9,66 | 9,73 | 9,39 | 9,68 | 9,68 | 263.500 |
| 22 sept 2022 | 10,22 | 10,22 | 9,80 | 9,83 | 9,83 | 222.300 |
| 21 sept 2022 | 10,71 | 10,84 | 10,19 | 10,22 | 10,22 | 264.100 |
| 20 sept 2022 | 10,99 | 11,01 | 10,63 | 10,73 | 10,73 | 126.000 |
| 19 sept 2022 | 11,24 | 11,39 | 10,90 | 11,07 | 11,07 | 179.000 |
| 16 sept 2022 | 12,02 | 12,02 | 11,37 | 11,37 | 11,37 | 290.300 |
| 15 sept 2022 | 12,61 | 13,18 | 12,10 | 12,26 | 12,26 | 691.400 |
| 14 sept 2022 | 12,45 | 12,85 | 12,11 | 12,67 | 12,67 | 298.600 |
| 13 sept 2022 | 12,50 | 12,76 | 12,25 | 12,38 | 12,38 | 426.900 |
| 12 sept 2022 | 12,50 | 12,96 | 12,39 | 12,92 | 12,92 | 330.100 |
| 09 sept 2022 | 12,19 | 12,49 | 12,19 | 12,46 | 12,46 | 217.500 |
| 08 sept 2022 | 11,24 | 12,13 | 11,24 | 12,01 | 12,01 | 329.600 |
| 07 sept 2022 | 11,74 | 12,06 | 11,64 | 12,06 | 12,06 | 173.900 |
| 06 sept 2022 | 11,55 | 11,91 | 11,22 | 11,68 | 11,68 | 301.200 |
| 02 sept 2022 | 11,80 | 11,80 | 11,29 | 11,42 | 11,42 | 329.400 |
| 01 sept 2022 | 11,59 | 11,65 | 11,03 | 11,60 | 11,60 | 273.600 |
| 31 ago 2022 | 11,72 | 12,07 | 11,44 | 11,91 | 11,91 | 641.800 |
| 30 ago 2022 | 11,93 | 11,97 | 11,51 | 11,60 | 11,60 | 173.000 |
| 29 ago 2022 | 11,60 | 11,95 | 11,30 | 11,78 | 11,78 | 196.200 |
| 26 ago 2022 | 12,25 | 12,43 | 11,70 | 11,83 | 11,83 | 373.300 |
| 25 ago 2022 | 11,80 | 12,23 | 11,65 | 12,23 | 12,23 | 306.400 |
| 24 ago 2022 | 11,39 | 11,74 | 11,11 | 11,72 | 11,72 | 269.400 |
| 23 ago 2022 | 10,92 | 11,36 | 10,78 | 11,29 | 11,29 | 311.000 |
| 22 ago 2022 | 10,62 | 11,11 | 10,50 | 11,04 | 11,04 | 397.100 |
| 19 ago 2022 | 11,16 | 11,21 | 10,70 | 10,84 | 10,84 | 197.500 |
| 18 ago 2022 | 11,08 | 11,47 | 11,02 | 11,35 | 11,35 | 189.800 |
| 17 ago 2022 | 11,33 | 11,48 | 11,07 | 11,23 | 11,23 | 199.700 |
| 16 ago 2022 | 11,24 | 11,87 | 11,00 | 11,48 | 11,48 | 287.900 |
| 15 ago 2022 | 11,13 | 11,50 | 11,03 | 11,33 | 11,33 | 230.800 |
| 12 ago 2022 | 11,13 | 11,52 | 11,02 | 11,25 | 11,25 | 436.000 |
| 11 ago 2022 | 11,33 | 11,57 | 10,82 | 11,09 | 11,09 | 485.700 |
| 10 ago 2022 | 11,38 | 11,47 | 10,93 | 11,16 | 11,16 | 613.700 |
| 09 ago 2022 | 12,83 | 12,83 | 10,90 | 11,06 | 11,06 | 1.226.000 |
| 08 ago 2022 | 13,05 | 13,21 | 12,71 | 12,90 | 12,90 | 367.200 |
| 05 ago 2022 | 12,90 | 13,15 | 12,72 | 13,11 | 13,11 | 652.200 |
| 04 ago 2022 | 14,96 | 14,96 | 12,71 | 12,97 | 12,97 | 2.079.000 |
| 03 ago 2022 | 16,76 | 18,25 | 16,64 | 18,11 | 18,11 | 402.400 |
| 02 ago 2022 | 14,79 | 16,75 | 14,79 | 16,62 | 16,62 | 243.200 |
| 01 ago 2022 | 14,40 | 15,06 | 14,02 | 14,95 | 14,95 | 121.800 |
| 29 jul 2022 | 14,65 | 14,91 | 14,21 | 14,55 | 14,55 | 473.100 |
| 28 jul 2022 | 14,29 | 14,97 | 14,03 | 14,65 | 14,65 | 410.300 |
| 27 jul 2022 | 13,75 | 14,49 | 13,71 | 14,22 | 14,22 | 89.400 |
| 26 jul 2022 | 13,79 | 13,91 | 13,30 | 13,42 | 13,42 | 93.500 |
| 25 jul 2022 | 13,92 | 13,98 | 13,30 | 13,90 | 13,90 | 251.100 |
| 22 jul 2022 | 14,34 | 14,34 | 13,75 | 13,91 | 13,91 | 100.900 |
| 21 jul 2022 | 14,12 | 14,78 | 14,12 | 14,23 | 14,23 | 152.400 |
| 20 jul 2022 | 13,75 | 14,86 | 13,62 | 14,10 | 14,10 | 414.300 |
| 19 jul 2022 | 13,60 | 14,13 | 13,60 | 13,97 | 13,97 | 39.800 |
| 18 jul 2022 | 13,66 | 14,21 | 13,30 | 13,60 | 13,60 | 37.100 |
| 15 jul 2022 | 13,27 | 13,65 | 13,09 | 13,50 | 13,50 | 29.200 |
| 14 jul 2022 | 12,93 | 13,29 | 12,50 | 13,01 | 13,01 | 59.600 |
| 13 jul 2022 | 12,89 | 13,41 | 12,88 | 13,21 | 13,21 | 19.800 |
| 12 jul 2022 | 13,40 | 13,43 | 12,87 | 13,30 | 13,30 | 51.000 |
| 11 jul 2022 | 13,90 | 14,17 | 13,23 | 13,35 | 13,35 | 58.100 |
| 08 jul 2022 | 14,15 | 14,45 | 13,81 | 14,21 | 14,21 | 41.700 |
| 07 jul 2022 | 14,34 | 14,50 | 14,05 | 14,35 | 14,35 | 71.800 |
| 06 jul 2022 | 14,26 | 14,38 | 14,00 | 14,06 | 14,06 | 54.300 |
| 05 jul 2022 | 13,47 | 14,31 | 13,21 | 14,16 | 14,16 | 57.200 |
| 01 jul 2022 | 13,43 | 13,94 | 13,35 | 13,66 | 13,66 | 51.900 |
| 30 jun 2022 | 13,27 | 14,69 | 12,80 | 13,37 | 13,37 | 270.600 |
| 29 jun 2022 | 13,71 | 13,74 | 13,07 | 13,38 | 13,38 | 98.500 |
| 28 jun 2022 | 14,31 | 14,40 | 13,74 | 13,81 | 13,81 | 46.200 |
| 27 jun 2022 | 14,42 | 14,74 | 13,90 | 14,22 | 14,22 | 150.600 |
| 24 jun 2022 | 14,41 | 14,71 | 14,25 | 14,25 | 14,25 | 114.000 |
| 23 jun 2022 | 13,55 | 14,24 | 13,42 | 14,21 | 14,21 | 74.100 |
| 22 jun 2022 | 13,50 | 13,94 | 13,36 | 13,49 | 13,49 | 83.000 |
| 21 jun 2022 | 13,31 | 13,98 | 13,31 | 13,78 | 13,78 | 110.900 |
| 17 jun 2022 | 12,98 | 13,69 | 12,91 | 13,14 | 13,14 | 291.700 |
| 16 jun 2022 | 12,95 | 13,28 | 12,48 | 12,77 | 12,77 | 138.800 |
| 15 jun 2022 | 13,07 | 13,65 | 12,85 | 13,29 | 13,29 | 118.600 |
| 14 jun 2022 | 12,61 | 13,39 | 12,20 | 12,74 | 12,74 | 201.100 |
| 13 jun 2022 | 13,03 | 13,48 | 12,31 | 12,54 | 12,54 | 269.000 |
| 10 jun 2022 | 14,28 | 14,50 | 13,47 | 13,51 | 13,51 | 112.200 |
| 09 jun 2022 | 14,87 | 15,03 | 14,44 | 14,68 | 14,68 | 116.200 |
| 08 jun 2022 | 14,82 | 15,25 | 14,76 | 15,05 | 15,05 | 77.900 |
| 07 jun 2022 | 14,68 | 15,03 | 14,48 | 14,88 | 14,88 | 158.600 |
| 06 jun 2022 | 15,68 | 15,82 | 14,76 | 14,90 | 14,90 | 164.800 |
| 03 jun 2022 | 15,62 | 15,66 | 14,92 | 15,44 | 15,44 | 171.900 |
| 02 jun 2022 | 15,13 | 16,12 | 15,00 | 15,79 | 15,79 | 133.500 |
| 01 jun 2022 | 15,32 | 15,59 | 15,16 | 15,28 | 15,28 | 168.200 |
| 31 may 2022 | 15,73 | 15,73 | 15,18 | 15,19 | 15,19 | 201.800 |
| 27 may 2022 | 14,89 | 15,74 | 14,79 | 15,57 | 15,57 | 297.400 |
| 26 may 2022 | 14,25 | 15,08 | 14,14 | 14,77 | 14,77 | 107.300 |
| 25 may 2022 | 13,57 | 14,40 | 13,53 | 14,26 | 14,26 | 93.800 |
| 24 may 2022 | 14,57 | 14,57 | 13,25 | 13,61 | 13,61 | 241.000 |
| 23 may 2022 | 15,02 | 15,45 | 14,35 | 14,85 | 14,85 | 95.300 |
| 20 may 2022 | 15,14 | 15,20 | 14,19 | 15,03 | 15,03 | 124.300 |
| 19 may 2022 | 14,70 | 15,67 | 14,70 | 14,96 | 14,96 | 263.400 |
| 18 may 2022 | 14,64 | 15,39 | 14,62 | 14,81 | 14,81 | 410.500 |
| 17 may 2022 | 14,19 | 15,00 | 13,94 | 14,95 | 14,95 | 274.500 |
| 16 may 2022 | 13,65 | 14,34 | 13,49 | 13,76 | 13,76 | 400.700 |
| 13 may 2022 | 13,23 | 13,97 | 13,00 | 13,73 | 13,73 | 309.300 |
| 12 may 2022 | 11,73 | 12,91 | 11,57 | 12,77 | 12,77 | 217.800 |
| 11 may 2022 | 12,50 | 12,97 | 11,88 | 12,01 | 12,01 | 152.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
