Mercados españoles cerrados

Paylocity Holding Corporation (PCTY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
168,68+0,07 (+0,04%)
Al cierre: 04:00PM EST
165,00 -3,68 (-2,18%)
Después del cierre: 08:00PM EST
Intervalo de fechas:
03 mar 2023 - 03 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
20 nov 2023152,71153,07150,31152,29152,29780.600
17 nov 2023149,36152,88148,81152,54152,54649.000
16 nov 2023154,48154,48148,90149,01149,01326.000
15 nov 2023150,93155,51150,04154,18154,18422.000
14 nov 2023148,74150,87147,97149,99149,99532.700
13 nov 2023147,74148,26144,13144,39144,39731.200
10 nov 2023149,58151,18147,32149,32149,32429.200
09 nov 2023152,05155,37148,87149,10149,10746.000
08 nov 2023148,50151,82148,50151,36151,36634.400
07 nov 2023142,02149,61140,58148,98148,98898.700
06 nov 2023147,45148,46139,40141,89141,891.054.700
03 nov 2023156,62157,42140,81145,26145,262.572.900
02 nov 2023167,89172,04164,66171,86171,86941.200
01 nov 2023156,35168,90154,10164,14164,142.039.300
31 oct 2023175,40181,20174,18179,40179,40477.200
30 oct 2023176,22177,63172,32176,34176,34309.300
27 oct 2023175,19176,76171,19174,40174,40265.600
26 oct 2023176,83181,77171,67175,11175,11430.600
25 oct 2023183,73184,05176,82177,59177,59275.600
24 oct 2023189,09194,65185,33186,50186,50266.200
23 oct 2023188,59191,93187,17187,27187,27216.100
20 oct 2023196,34198,09188,39189,27189,27282.100
19 oct 2023198,03200,29194,98196,05196,05216.600
18 oct 2023202,17203,62197,98198,61198,61148.400
17 oct 2023200,35205,48198,40203,79203,79270.800
16 oct 2023195,70201,86195,09200,02200,02194.800
13 oct 2023196,49199,29194,40194,97194,97179.500
12 oct 2023205,66205,66196,46196,81196,81315.300
11 oct 2023202,89205,56200,88205,05205,05244.900
10 oct 2023203,31206,28201,12202,27202,27422.000
09 oct 2023201,62205,99201,62202,91202,91396.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...