Mercados españoles cerrados en 1 hr 31 mins

Paylocity Holding Corporation (PCTY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
161,93-2,04 (-1,24%)
A partir del 09:59AM EDT. Mercado abierto.
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 2024162,04163,05161,79161,93161,9312.762
15 abr 2024168,88169,21163,95163,96163,96237.600
12 abr 2024168,06169,01166,95168,07168,07291.400
11 abr 2024170,88170,88166,81169,27169,27275.300
10 abr 2024169,05171,13167,85169,49169,49457.600
09 abr 2024169,62172,55168,01172,39172,39427.400
08 abr 2024164,31168,91163,37168,21168,21300.800
05 abr 2024165,34167,19162,95165,07165,07259.300
04 abr 2024168,03170,32165,58165,58165,58356.500
03 abr 2024166,29167,90164,90166,37166,37291.400
02 abr 2024164,08167,86161,92166,47166,47415.800
01 abr 2024172,05173,35167,60167,70167,70306.500
28 mar 2024174,15175,47171,65171,86171,86239.900
27 mar 2024172,98174,60171,01173,29173,29234.800
26 mar 2024171,75172,17170,49171,38171,38291.500
25 mar 2024170,62172,49170,13170,81170,81497.800
22 mar 2024171,48171,92168,51171,20171,20272.700
21 mar 2024169,73173,00168,99171,12171,12336.300
20 mar 2024169,05169,95166,10168,54168,54194.400
19 mar 2024167,39169,51166,59168,85168,85261.700
18 mar 2024167,51171,23165,70168,65168,65240.300
15 mar 2024167,24168,81164,60166,58166,58838.500
14 mar 2024168,85169,01165,32167,41167,41340.700
13 mar 2024168,83172,01168,18168,64168,64364.600
12 mar 2024169,32169,74165,46168,35168,35453.300
11 mar 2024163,83169,19162,80169,00169,00435.700
08 mar 2024167,35169,52163,58163,74163,74308.400
07 mar 2024166,76169,00164,53166,34166,34327.500
06 mar 2024166,63168,99165,40166,35166,35270.500
05 mar 2024168,29169,96162,83164,81164,81530.100
04 mar 2024168,80170,49166,93170,33170,33499.400
01 mar 2024169,09169,09165,20168,68168,68376.000
29 feb 2024170,50171,57168,13168,61168,61623.800
28 feb 2024166,88170,64165,41168,87168,87282.900
27 feb 2024170,71172,47167,71168,04168,04376.700
26 feb 2024172,81172,81170,22170,79170,79270.400
23 feb 2024172,08175,11171,35173,42173,42276.200
22 feb 2024172,67174,88170,00172,24172,24329.600
21 feb 2024174,22175,82172,14173,45173,45625.200
20 feb 2024174,75177,19173,45176,06176,06358.500
16 feb 2024174,72178,72171,59177,39177,39565.900
15 feb 2024173,60176,72172,96174,95174,95875.900
14 feb 2024168,88172,32167,85172,00172,00817.400
13 feb 2024170,76172,31165,54166,06166,06800.800
12 feb 2024168,43176,74167,45174,95174,951.060.000
09 feb 2024160,00169,71158,00166,13166,131.675.500
08 feb 2024167,32174,03165,19171,91171,911.385.400
07 feb 2024163,03168,89160,34168,30168,30841.800
06 feb 2024163,32166,71162,05166,18166,18537.800
05 feb 2024161,67163,09155,48158,86158,86457.600
02 feb 2024159,48164,60158,50163,31163,31432.100
01 feb 2024159,64162,46156,99160,00160,00547.200
31 ene 2024158,55163,42157,01158,41158,41489.900
30 ene 2024158,46159,83156,76158,91158,91425.400
29 ene 2024157,34159,13155,65158,74158,74423.100
26 ene 2024159,38161,27157,77157,85157,85321.800
25 ene 2024158,99161,39157,85158,56158,56756.600
24 ene 2024160,00160,24156,99158,04158,04547.000
23 ene 2024155,63158,13154,17157,95157,95486.000
22 ene 2024153,04153,95148,54153,06153,06733.900
19 ene 2024153,67154,06149,93152,49152,49456.900
18 ene 2024155,00155,00150,13153,33153,33437.700
17 ene 2024153,03154,01150,92153,77153,77453.300
16 ene 2024152,76155,08151,03153,46153,46382.800
12 ene 2024153,87154,67151,64154,62154,62517.600
11 ene 2024158,98158,98149,80152,47152,47670.800
10 ene 2024163,47164,42159,15159,58159,58262.900
09 ene 2024160,99166,11160,99162,64162,64273.000
08 ene 2024159,24163,44157,79162,48162,48319.600
05 ene 2024157,36161,15157,36159,48159,48540.100
04 ene 2024158,04160,88157,85160,13160,13454.000
03 ene 2024160,36160,87157,20157,90157,90426.000
02 ene 2024163,86164,90162,18162,80162,80286.800
29 dic 2023166,26168,11164,43164,85164,85170.700
28 dic 2023166,45168,55165,85167,23167,23236.700
27 dic 2023165,64166,67164,21166,53166,53296.800
26 dic 2023164,93166,48163,06165,49165,49270.100
22 dic 2023165,19166,52162,75164,25164,25304.000
21 dic 2023164,43165,74161,36165,00165,00517.100
20 dic 2023165,57168,30162,68163,21163,21406.100
19 dic 2023165,92167,47164,82166,86166,86368.600
18 dic 2023165,86167,19161,71164,19164,19422.500
15 dic 2023166,09168,01163,99165,25165,251.390.600
14 dic 2023164,72168,06162,00165,36165,36845.100
13 dic 2023153,94162,23153,94161,87161,87612.600
12 dic 2023154,83155,61152,60153,97153,97540.600
11 dic 2023151,94155,64151,94154,60154,60590.600
08 dic 2023152,28156,78150,05152,35152,35323.200
07 dic 2023153,53155,36148,11153,52153,52695.500
06 dic 2023153,26156,65152,16154,35154,35402.500
05 dic 2023156,81157,42151,52152,39152,39405.000
04 dic 2023159,42160,64156,35157,79157,79459.100
01 dic 2023156,25160,30153,94159,88159,88694.100
30 nov 2023155,85157,60151,69156,67156,67903.900
29 nov 2023152,00157,03152,00155,03155,03741.500
28 nov 2023146,06150,64145,77149,65149,65532.900
27 nov 2023148,77150,24146,82146,82146,82364.700
24 nov 2023150,42151,37148,34150,14150,14135.000
22 nov 2023151,95151,95149,06151,09151,09462.600
21 nov 2023150,52152,40149,40150,32150,32491.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...