Mercados españoles cerrados en 1 hr 14 mins

Paychex, Inc. (PAYX.VI)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
110,98+0,86 (+0,78%)
A partir del 09:05AM CEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 2024110,98110,98110,98110,98110,98-
31 may 2024109,42110,12109,42110,12110,12-
30 may 2024109,04109,70109,04109,70109,70-
29 may 2024110,40110,82110,40110,82110,82-
28 may 2024114,08114,08111,34111,34111,34-
27 may 2024114,28114,28114,26114,26114,26-
24 may 2024116,18116,18115,62115,62115,62-
23 may 2024117,40117,40116,74116,74116,74-
22 may 2024115,96117,02115,96117,02117,02-
21 may 2024115,42115,46115,42115,46115,46-
20 may 2024115,50115,50115,50115,50115,50-
17 may 2024115,36115,36114,50114,50114,50-
16 may 2024114,38114,98114,38114,98114,98-
15 may 2024114,22114,22114,22114,22114,22-
14 may 2024115,88115,88115,88115,88115,88-
13 may 2024113,84115,00113,84115,00115,00-
10 may 2024112,76113,54112,76113,54113,54-
09 may 2024111,94111,94111,94111,94111,94-
09 may 20240.98 Dividendo
08 may 2024112,28112,28112,28112,28111,30-
07 may 2024112,30112,90112,30112,90111,91-
06 may 2024111,72111,72111,24111,24110,27-
03 may 2024110,70110,70110,70110,70109,73-
02 may 2024111,30111,30110,20110,20109,24-
30 abr 2024112,86112,86111,06111,06110,09-
29 abr 2024112,20112,20112,20112,20111,22-
26 abr 2024113,76113,76113,52113,52112,53-
25 abr 2024114,26114,26114,22114,22113,22-
24 abr 2024113,78114,06113,78114,06113,06-
23 abr 2024113,90113,90113,66113,66112,67-
22 abr 2024112,60113,32112,60113,32112,33-
19 abr 2024111,72111,72111,72111,72110,74-
18 abr 2024111,82111,82111,72111,72110,74-
17 abr 2024114,10114,10112,86112,86111,87-
16 abr 2024115,14115,14114,42114,42113,42-
15 abr 2024115,94116,60115,94116,60115,58-
12 abr 2024116,56116,56115,80115,80114,79-
11 abr 2024115,86115,86114,90114,90113,90-
10 abr 2024116,74116,74115,18115,18114,17-
09 abr 2024114,00115,40114,00115,40114,39-
08 abr 2024112,74113,12112,74113,12112,13-
05 abr 2024111,00112,64111,00112,64111,66-
04 abr 2024111,16111,92111,16111,92110,94-
03 abr 2024113,38113,38111,10111,10110,13-
02 abr 2024111,90112,26111,90112,26111,2881
28 mar 2024113,30113,30113,30113,30112,31-
27 mar 2024112,20112,20111,90111,90110,92-
26 mar 2024109,70110,30109,70110,30109,34-
25 mar 2024110,80110,80110,80110,80109,83-
22 mar 2024112,90112,90112,90112,90111,91-
21 mar 2024111,80113,40111,80113,40112,41-
20 mar 2024111,40112,40111,40112,40111,42-
19 mar 2024110,90111,10110,90111,10110,13-
18 mar 2024110,50111,80110,50111,80110,82-
15 mar 2024110,60110,60110,60110,60109,63-
14 mar 2024110,80111,80110,80111,80110,82-
13 mar 2024110,90112,40110,90112,40111,42-
12 mar 2024111,40112,30111,40112,30111,32-
11 mar 2024110,20110,70110,20110,70109,73-
08 mar 2024110,90111,30110,90111,30110,33-
07 mar 2024110,80110,80110,50110,50109,54-
06 mar 2024110,80111,10110,80111,10110,13-
05 mar 2024112,60112,60111,30111,30110,33-
04 mar 2024112,50113,70112,50113,70112,71-
01 mar 2024112,80112,80112,80112,80111,82-
29 feb 2024113,00113,80113,00113,80112,81-
28 feb 2024113,70113,70113,60113,60112,61-
27 feb 2024113,80113,80112,90112,90111,91-
26 feb 2024115,00115,00114,10114,10113,10-
23 feb 2024115,20115,40115,20115,40114,39-
22 feb 2024114,30114,50114,30114,50113,50-
21 feb 2024115,00115,00114,50114,50113,50-
20 feb 2024114,60114,60114,60114,60113,60-
19 feb 2024114,50114,90114,50114,90113,90-
16 feb 2024114,10114,50114,10114,50113,50-
15 feb 2024114,10114,10113,90113,90112,91-
14 feb 2024113,40113,50113,40113,50112,51-
13 feb 2024113,40113,60113,40113,60112,61-
12 feb 2024113,10113,10113,10113,10112,11-
12 feb 20240.89 Dividendo
09 feb 2024113,20113,20113,20113,20111,33-
08 feb 2024113,20113,20113,20113,20111,33-
07 feb 2024113,60113,60113,20113,20111,33-
06 feb 2024111,50113,30111,50113,30111,43-
05 feb 2024112,70112,70111,50111,50109,66-
02 feb 2024111,00112,50111,00112,50110,64-
01 feb 2024113,00113,00110,40110,40108,58-
31 ene 2024113,40113,40113,40113,40111,53-
30 ene 2024112,10112,60112,10112,60110,74-
29 ene 2024111,60111,60111,60111,60109,76-
26 ene 2024111,70111,70111,50111,50109,66-
25 ene 2024112,10112,40112,10112,40110,54-
24 ene 2024113,20113,70113,20113,70111,82-
23 ene 2024112,60113,50112,60113,50111,62-
22 ene 2024112,40112,80112,40112,80110,94-
19 ene 2024110,80112,00110,80112,00110,15-
18 ene 2024110,40110,40110,10110,10108,28-
17 ene 2024110,00110,80110,00110,80108,97-
16 ene 2024109,40109,90109,40109,90108,08-
15 ene 2024109,20109,50109,20109,50107,69-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...