Mercados españoles cerrados

Paycom Software, Inc. (PAYC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
184,69-0,18 (-0,10%)
A partir del 01:11PM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024184,65187,18184,15184,69184,69199.245
18 abr 2024187,71188,58184,43184,87184,87614.000
17 abr 2024190,47191,24186,69186,86186,86821.800
16 abr 2024191,56192,16189,61190,15190,15795.500
15 abr 2024197,75198,17191,79192,73192,73601.000
12 abr 2024203,02203,02197,75198,00198,00758.300
11 abr 2024205,34205,34199,73204,52204,52521.900
10 abr 2024203,54203,79199,58203,31203,311.152.700
09 abr 2024203,20207,99202,74207,82207,82647.800
08 abr 2024199,86202,82198,58201,86201,86707.100
05 abr 2024197,11198,84193,70198,29198,29622.300
04 abr 2024201,96204,63197,74197,75197,75749.700
03 abr 2024197,20199,72196,48198,81198,81980.800
02 abr 2024192,00198,18189,70197,67197,671.156.100
01 abr 2024198,31198,96195,15198,28198,28785.100
28 mar 2024198,37201,80197,79199,01199,01750.700
27 mar 2024193,00197,51193,00197,22197,22766.400
26 mar 2024192,27192,35189,72190,60190,601.098.600
25 mar 2024191,74192,73189,35191,26191,26397.300
22 mar 2024193,29193,67190,00192,47192,47459.000
21 mar 2024192,78194,80191,98193,53193,53565.700
20 mar 2024190,41192,57189,60191,34191,34493.300
19 mar 2024191,45191,45187,71189,58189,58691.800
18 mar 2024191,53193,14189,20191,61191,61756.300
15 mar 2024188,43191,77185,99189,70189,701.680.200
14 mar 2024188,74190,94187,46189,80189,80820.000
13 mar 2024187,04189,86186,84188,25188,25791.200
12 mar 2024184,94186,94182,65186,84186,84635.100
11 mar 2024181,16185,25180,77184,50184,50895.100
08 mar 2024182,38182,70179,19181,22181,22721.100
07 mar 2024177,01182,37176,44181,68181,68799.800
06 mar 2024175,16177,28173,74175,88175,88715.100
05 mar 2024176,77176,79170,89173,89173,89929.600
04 mar 2024183,40183,87176,77178,05178,05913.600
01 mar 2024181,95184,79181,06184,75184,75659.800
01 mar 20240.375 Dividendo
29 feb 2024183,85186,29181,27182,39182,01911.800
28 feb 2024181,68184,60181,54183,60183,22755.200
27 feb 2024180,62186,28180,62183,10182,72748.300
26 feb 2024184,05184,05179,61180,08179,71729.600
23 feb 2024181,50185,25180,01184,67184,291.335.400
22 feb 2024184,17185,82180,72181,71181,341.238.400
21 feb 2024187,58187,86180,52182,02181,65697.600
20 feb 2024188,50191,20188,15190,05189,66745.900
16 feb 2024193,51196,17190,77190,82190,43904.600
15 feb 2024190,99196,42189,60194,38193,981.612.300
14 feb 2024189,00192,33187,88189,25188,861.015.800
13 feb 2024186,75188,66184,00186,97186,591.097.600
12 feb 2024190,37195,35190,37191,70191,311.129.500
09 feb 2024196,08197,53187,46190,00189,611.783.900
08 feb 2024188,93199,37186,10195,75195,351.777.200
07 feb 2024198,05200,13191,96199,03198,621.264.100
06 feb 2024195,60199,22195,36197,66197,251.377.300
05 feb 2024194,00194,60189,97194,23193,83798.700
02 feb 2024192,66195,92191,00194,99194,59911.700
01 feb 2024191,35192,81188,23192,72192,32993.400
31 ene 2024195,17195,50190,09190,24189,85563.300
30 ene 2024194,50197,54193,71195,52195,12490.800
29 ene 2024192,78196,06191,99195,92195,52626.600
26 ene 2024193,94196,15193,13193,81193,41801.100
25 ene 2024194,61196,65191,88192,78192,38808.400
24 ene 2024199,16199,32193,07193,42193,02680.700
23 ene 2024198,15202,67196,57197,25196,84793.900
22 ene 2024195,69198,05191,00195,21194,811.505.000
19 ene 2024195,64196,07191,54193,59193,191.041.500
18 ene 2024194,32195,77188,47195,64195,24712.400
17 ene 2024193,16194,00189,76192,19191,79989.200
16 ene 2024196,02197,01191,23194,74194,34879.800
12 ene 2024199,90200,81197,48197,57197,16572.300
11 ene 2024202,97202,97196,09200,29199,88832.900
10 ene 2024204,41204,49200,41202,00201,58641.700
09 ene 2024201,99206,17201,99203,02202,60429.400
08 ene 2024197,37205,45197,15204,14203,72600.500
05 ene 2024193,03200,23192,82197,15196,74624.500
04 ene 2024195,55198,55193,97196,50196,10571.700
03 ene 2024201,57202,43193,74194,45194,05831.800
02 ene 2024204,97207,88203,62204,60204,18990.100
29 dic 2023207,00208,37205,54206,72206,29522.800
28 dic 2023205,43207,76205,07207,56207,13583.600
27 dic 2023206,19207,35204,77205,69205,27432.900
26 dic 2023206,00206,73204,04206,32205,90487.900
22 dic 2023208,09208,93204,47205,60205,18495.100
21 dic 2023205,59207,49202,35206,60206,18744.300
20 dic 2023206,77209,62203,19204,03203,61750.300
19 dic 2023205,00208,64204,75207,98207,55711.100
18 dic 2023203,59204,80200,01203,62203,20668.500
15 dic 2023203,00204,36199,91202,77202,351.416.100
14 dic 2023201,86207,36199,28203,71203,291.081.100
13 dic 2023189,55198,33187,35198,15197,741.019.100
12 dic 2023189,56194,57186,32189,44189,05811.500
11 dic 2023186,11191,75186,11189,23188,84812.500
08 dic 2023183,98190,76183,62186,57186,191.062.200
07 dic 2023185,00188,30182,51185,26184,88998.600
06 dic 2023183,52186,85181,63185,51185,13890.500
05 dic 2023185,14185,50180,42182,12181,75744.700
04 dic 2023184,25186,77182,66186,20185,82727.800
01 dic 2023181,82185,86181,03185,75185,371.290.300
30 nov 2023183,30183,30177,90181,66181,291.371.900
29 nov 2023180,51184,62180,40181,29180,92800.000
28 nov 2023175,62178,63174,75178,26177,89600.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...