Mercados españoles cerrados

Paychex, Inc. (PAYX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
119,97-2,00 (-1,64%)
Al cierre: 04:00PM EDT
119,97 0,00 (0,00%)
Después del cierre: 05:24PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024121,23122,19119,85119,97119,972.398.703
25 abr 2024123,41123,97121,27121,97121,971.204.300
24 abr 2024120,80122,68120,42122,52122,521.806.800
23 abr 2024121,23122,09120,71121,62121,621.223.700
22 abr 2024120,00122,02119,84121,23121,231.912.000
19 abr 2024117,79119,85117,79119,52119,522.643.300
18 abr 2024119,78119,78117,74117,79117,792.297.800
17 abr 2024121,49121,49119,07119,14119,142.281.300
16 abr 2024122,49122,76121,00121,14121,142.000.700
15 abr 2024124,17124,68122,25122,45122,452.138.100
12 abr 2024123,67124,10122,25123,00123,002.004.400
11 abr 2024124,78125,86122,83124,24124,241.712.400
10 abr 2024126,00126,20123,41124,52124,521.914.200
09 abr 2024124,81126,71124,33126,59126,592.227.800
08 abr 2024121,70124,11121,57123,85123,852.647.100
05 abr 2024120,01122,40119,87122,38122,382.056.100
04 abr 2024121,29121,81119,39119,99119,992.029.100
03 abr 2024122,02122,05119,23120,26120,262.484.900
02 abr 2024116,57122,58114,72122,08122,085.003.900
01 abr 2024123,00123,09121,25121,62121,622.815.200
28 mar 2024122,00122,97121,85122,80122,801.618.300
27 mar 2024120,71121,83120,14121,53121,531.526.300
26 mar 2024118,58119,80118,40119,58119,581.723.300
25 mar 2024120,57120,76118,41118,96118,961.892.800
22 mar 2024122,84122,84120,69120,84120,841.426.400
21 mar 2024123,34123,68122,30122,33122,332.191.100
20 mar 2024121,53123,54120,96123,00123,001.500.000
19 mar 2024120,44121,16120,02121,04121,041.111.400
18 mar 2024121,08121,60120,48120,54120,541.214.900
15 mar 2024121,33121,90119,79120,28120,285.841.100
14 mar 2024122,21122,52120,92121,57121,571.674.400
13 mar 2024122,65123,34121,96122,13122,131.637.700
12 mar 2024121,16122,94120,98122,65122,651.551.800
11 mar 2024121,24121,78119,84121,64121,641.280.400
08 mar 2024120,84121,89120,25120,82120,821.344.600
07 mar 2024121,53122,06120,13121,13121,132.036.100
06 mar 2024120,12121,38119,61120,73120,731.800.000
05 mar 2024122,38122,50119,67120,23120,231.691.300
04 mar 2024122,95124,36122,30122,34122,342.728.600
01 mar 2024122,11122,65121,38122,23122,231.017.700
29 feb 2024123,14123,14122,16122,62122,621.954.700
28 feb 2024122,90123,41122,30122,41122,41898.500
27 feb 2024123,05123,75122,30122,90122,901.052.100
26 feb 2024124,62124,83123,28123,37123,371.192.500
23 feb 2024125,00125,26124,58124,64124,641.077.000
22 feb 2024123,78125,01123,24124,71124,711.467.200
21 feb 2024124,71124,85122,77123,43123,431.100.600
20 feb 2024123,38124,51123,27124,49124,491.415.500
16 feb 2024122,65123,82122,01123,38123,381.100.300
15 feb 2024122,60123,20122,41122,79122,791.435.400
14 feb 2024121,80122,79121,27122,22122,221.792.100
13 feb 2024121,65121,84120,36121,39121,391.932.700
12 feb 2024122,12122,54121,56122,10122,102.256.900
12 feb 20240.89 Dividendo
09 feb 2024123,01123,25121,84123,03122,141.714.800
08 feb 2024122,00122,81121,10122,75121,861.084.400
07 feb 2024122,95123,19121,65122,10121,221.411.100
06 feb 2024120,35122,61119,96122,19121,312.238.500
05 feb 2024121,32121,34119,42119,89119,021.663.600
02 feb 2024121,19122,09120,19121,77120,891.946.200
01 feb 2024121,78122,01119,23121,10120,222.086.800
31 ene 2024123,04123,82121,47121,73120,852.351.300
30 ene 2024120,39122,54120,24122,42121,531.445.600
29 ene 2024120,57121,53120,46121,36120,481.490.200
26 ene 2024121,25121,42120,35120,94120,071.166.700
25 ene 2024121,84123,20120,49121,01120,131.563.800
24 ene 2024123,55124,39121,50121,89121,012.591.300
23 ene 2024122,64123,50122,51122,82121,932.017.500
22 ene 2024121,99123,09121,80122,79121,901.151.200
19 ene 2024121,03122,75119,79122,09121,212.255.200
18 ene 2024120,20120,51118,90120,37119,501.884.800
17 ene 2024119,36120,37119,36120,11119,241.385.100
16 ene 2024119,36119,85118,64119,81118,941.967.400
12 ene 2024119,98120,37118,79119,72118,851.033.800
11 ene 2024118,97119,23117,78119,14118,281.711.700
10 ene 2024118,70119,26118,16118,89118,031.011.400
09 ene 2024118,55118,85117,50118,67117,811.252.800
08 ene 2024117,96119,58117,44119,47118,612.047.500
05 ene 2024117,49118,65117,43117,98117,131.299.400
04 ene 2024117,42118,46117,15117,85117,001.525.400
03 ene 2024118,46118,69116,77116,84115,991.595.000
02 ene 2024118,84119,09117,32117,87117,021.982.100
29 dic 2023119,13119,55118,33119,11118,251.241.800
28 dic 2023119,36120,07119,06119,50118,642.203.000
27 dic 2023120,11120,11118,90119,07118,211.394.800
26 dic 2023119,32120,60119,12120,18119,311.388.300
22 dic 2023118,70121,10118,58119,86118,992.654.400
21 dic 2023122,25122,25118,59118,90118,045.820.000
20 dic 2023128,23129,66127,78127,86126,942.761.500
19 dic 2023127,90129,37127,02128,79127,862.755.400
18 dic 2023127,83128,00126,81127,74126,821.751.100
15 dic 2023126,54127,84126,33126,84125,923.827.300
14 dic 2023128,71128,86126,54126,83125,913.489.700
13 dic 2023126,89128,19125,73128,12127,192.907.700
12 dic 2023125,75126,66124,61126,56125,641.406.500
11 dic 2023124,79126,13124,73125,20124,292.264.800
08 dic 2023124,44125,16123,84124,02123,121.707.800
07 dic 2023124,85125,34123,55124,83123,931.753.100
06 dic 2023123,64124,56123,00124,42123,521.841.600
05 dic 2023124,01124,27122,53123,04122,151.732.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...