Mercados españoles abiertos en 2 hrs 57 min

Paycom Software, Inc. (PAYC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
400,04+0,10 (+0,03%)
Al cierre: 4:04PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 ago 2021399,15402,80395,62400,04400,04427.600
02 ago 2021401,51403,02395,77399,94399,94316.000
30 jul 2021397,64404,91397,64400,00400,00343.400
29 jul 2021395,38402,38394,88400,02400,02261.700
28 jul 2021389,98396,80388,65395,24395,24168.700
27 jul 2021391,00391,80382,08388,56388,56203.400
26 jul 2021395,92396,00388,34391,31391,31243.800
23 jul 2021390,00395,92387,53395,90395,90246.800
22 jul 2021383,44386,94382,48385,54385,54202.400
21 jul 2021378,58383,44375,89383,02383,02225.300
20 jul 2021371,11384,40367,88378,59378,59400.400
19 jul 2021365,75373,74363,30367,40367,40329.300
16 jul 2021373,93377,00371,63372,85372,85236.700
15 jul 2021367,82371,45362,18369,93369,93301.800
14 jul 2021374,75374,75367,07370,00370,00296.600
13 jul 2021376,00377,73370,27372,02372,02352.100
12 jul 2021385,00388,31375,40376,13376,13280.000
09 jul 2021383,91385,84379,77383,59383,59381.500
08 jul 2021380,00385,82374,66382,49382,49432.500
07 jul 2021390,89392,60383,10387,22387,22247.400
06 jul 2021385,92390,78380,50388,08388,08479.900
02 jul 2021378,55384,79375,09383,86383,86575.400
01 jul 2021362,13377,25358,81373,59373,591.026.600
30 jun 2021373,49373,49362,97363,47363,47240.000
29 jun 2021374,37376,25370,50373,95373,95233.200
28 jun 2021372,69375,85365,92373,50373,50276.100
25 jun 2021369,19370,30365,93368,80368,80369.800
24 jun 2021368,47370,25366,00367,35367,35242.400
23 jun 2021363,00366,95361,89365,12365,12323.700
22 jun 2021356,69362,59355,29361,56361,56255.500
21 jun 2021351,62358,31347,11356,70356,70261.500
18 jun 2021347,00355,44344,92352,34352,34693.100
17 jun 2021330,30349,42330,04348,50348,50646.400
16 jun 2021336,21339,41327,09332,49332,49396.400
15 jun 2021339,90342,19334,86335,15335,15258.700
14 jun 2021340,58343,12338,63341,02341,02252.400
11 jun 2021337,32340,87335,37340,00340,00372.300
10 jun 2021328,46336,08326,88335,41335,41408.400
09 jun 2021327,71332,62327,29327,68327,68255.300
08 jun 2021324,99329,53322,06326,32326,32264.600
07 jun 2021318,00324,35317,00320,24320,24382.800
04 jun 2021323,59326,86321,19322,28322,28321.400
03 jun 2021320,22321,01315,44319,41319,41267.400
02 jun 2021325,36329,71323,37324,81324,81284.700
01 jun 2021330,58332,40322,63325,47325,47227.200
28 may 2021334,35337,21328,93329,60329,60236.000
27 may 2021334,38335,29329,00330,97330,97497.500
26 may 2021331,90336,94330,42335,53335,53457.700
25 may 2021337,35339,71329,72330,00330,00736.100
24 may 2021335,05341,00333,07336,44336,44676.700
21 may 2021335,14336,08327,58330,24330,24367.600
20 may 2021321,01335,58321,00331,82331,82443.100
19 may 2021314,99320,62311,47319,95319,95310.000
18 may 2021323,50328,60320,35321,95321,95259.000
17 may 2021320,78322,91315,00322,20322,20352.000
14 may 2021316,03327,53312,96326,31326,31456.500
13 may 2021310,06312,92302,44308,93308,93614.700
12 may 2021315,75319,71304,04305,49305,49549.800
11 may 2021308,63325,71306,75321,29321,29499.000
10 may 2021323,62324,72313,35317,20317,20499.400
07 may 2021330,76338,80323,29327,58327,58527.200
06 may 2021338,37338,54321,26327,15327,15660.800
05 may 2021354,48356,00335,79341,09341,09681.000
04 may 2021374,02375,06351,18354,30354,30737.800
03 may 2021386,78386,98376,58378,90378,90292.300
30 abr 2021391,02395,28383,79384,41384,41310.500
29 abr 2021401,53401,53388,65394,24394,24277.400
28 abr 2021399,25404,05395,61401,10401,10246.900
27 abr 2021403,03404,77397,02400,24400,24244.400
26 abr 2021398,16403,64392,21400,96400,96271.100
23 abr 2021396,68400,39392,37399,59399,59291.200
22 abr 2021390,16397,75384,71390,02390,02311.000
21 abr 2021382,38390,11380,00388,25388,25207.100
20 abr 2021391,81397,50381,00382,42382,42244.900
19 abr 2021396,01401,36388,95393,18393,18277.700
16 abr 2021400,00400,00394,48398,47398,47262.300
15 abr 2021388,90400,85388,45398,18398,18508.800
14 abr 2021391,33402,18384,70386,45386,45267.700
13 abr 2021383,44393,33382,46389,71389,71295.600
12 abr 2021376,58383,65373,92381,01381,01256.300
09 abr 2021376,84382,65371,10381,23381,23260.700
08 abr 2021376,90386,28374,32379,04379,04430.400
07 abr 2021377,82378,29369,72372,00372,00310.800
06 abr 2021374,40384,63369,83377,98377,98457.900
05 abr 2021380,49382,38371,52377,76377,76531.000
01 abr 2021380,05384,06374,59376,75376,75349.000
31 mar 2021364,71376,02363,94370,06370,06509.800
30 mar 2021361,41362,72353,08360,19360,19416.900
29 mar 2021371,64375,00356,62364,43364,43248.600
26 mar 2021363,61372,88358,43372,61372,61355.100
25 mar 2021358,58364,08353,21363,05363,05349.900
24 mar 2021374,83377,00363,36364,37364,37263.600
23 mar 2021377,72382,45371,08373,89373,89240.500
22 mar 2021370,75385,39370,75378,75378,75335.100
19 mar 2021367,60379,12364,98372,53372,53436.300
18 mar 2021379,22379,76364,27365,36365,36324.000
17 mar 2021376,39390,36370,12384,70384,70267.500
16 mar 2021396,10397,34375,38380,20380,20310.300
15 mar 2021384,59394,28381,53393,84393,84337.300
12 mar 2021382,00385,02376,97384,30384,30252.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...