Mercados españoles cerrados

Paylocity Holding Corporation (PCTY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
139,23+0,69 (+0,50%)
Al cierre: 04:00PM EDT
139,23 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 2024138,78141,02138,59139,23139,23383.600
13 jun 2024139,42139,88137,38138,54138,54461.200
12 jun 2024142,57144,22139,75139,90139,90658.500
11 jun 2024139,29141,75137,65140,81140,81480.800
10 jun 2024137,67141,02136,87139,54139,54500.800
07 jun 2024139,70141,06138,58139,51139,51525.900
06 jun 2024139,00141,51137,57140,54140,54589.700
05 jun 2024139,07139,75135,76138,53138,53668.100
04 jun 2024137,71141,84137,49139,80139,80692.600
03 jun 2024142,71144,89137,76138,23138,23961.300
31 may 2024145,90149,01140,79142,17142,171.194.600
30 may 2024147,83148,24144,70145,05145,05547.700
29 may 2024150,21152,37148,36148,49148,49628.300
28 may 2024153,64154,54149,64151,78151,78928.500
24 may 2024163,81164,69153,47153,64153,64761.100
23 may 2024169,79169,79164,12164,19164,19345.400
22 may 2024171,67173,00169,25169,82169,82361.500
21 may 2024170,82173,81170,77172,58172,58419.700
20 may 2024172,29173,04171,16171,43171,43262.400
17 may 2024171,70173,22170,69172,97172,97275.200
16 may 2024171,62173,23170,99172,17172,17275.900
15 may 2024171,60172,23167,78171,91171,91465.100
14 may 2024168,45170,70165,48169,86169,86594.200
13 may 2024165,04172,63164,59166,94166,941.023.500
10 may 2024163,79164,96161,53163,62163,62617.700
09 may 2024168,26170,07163,71163,79163,79576.100
08 may 2024168,23169,80165,85168,28168,28439.700
07 may 2024171,03172,68169,05169,09169,09621.800
06 may 2024169,35171,37167,00171,06171,06602.600
03 may 2024184,52184,77166,38167,63167,632.044.500
02 may 2024147,99149,99140,90149,60149,601.325.700
01 may 2024155,84157,13148,91149,24149,24804.600
30 abr 2024155,85156,85154,90155,16155,16349.200
29 abr 2024157,96159,30156,78157,70157,70426.400
26 abr 2024157,29160,00156,66157,06157,06374.100
25 abr 2024155,75158,23153,68156,58156,58363.900
24 abr 2024158,13158,54153,07156,16156,16606.400
23 abr 2024159,90164,24158,79158,88158,88319.800
22 abr 2024158,00161,25156,99159,55159,55541.900
19 abr 2024158,47158,85156,32157,22157,22367.300
18 abr 2024157,02160,28155,82157,50157,50444.800
17 abr 2024159,49159,89156,42156,88156,88368.600
16 abr 2024162,04163,05158,79159,00159,00331.800
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...