Mercados españoles abiertos en 4 hrs 53 min

Paylocity Holding Corporation (PCTY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
140,06+3,65 (+2,68%)
Al cierre: 04:00PM EDT
140,55 +0,49 (+0,35%)
Después del cierre: 05:12PM EDT
Intervalo de fechas:
14 jul 2023 - 14 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jul 2024137,51141,19137,35140,06140,06469.900
11 jul 2024134,10138,16133,95136,41136,41499.600
10 jul 2024134,32135,50130,51132,77132,77487.500
09 jul 2024133,30134,30131,74134,01134,01460.500
08 jul 2024134,76135,80132,14133,30133,30406.500
05 jul 2024132,38135,27132,13134,84134,84350.300
03 jul 2024132,97134,05131,44132,13132,13860.300
02 jul 2024131,61134,17130,62132,23132,23668.300
01 jul 2024131,46132,81129,94132,00132,00616.000
28 jun 2024132,47133,93131,55131,85131,85787.700
27 jun 2024132,31133,25131,20132,21132,21500.500
26 jun 2024132,86133,79131,00132,00132,00570.400
25 jun 2024135,10135,49132,00133,44133,44465.600
24 jun 2024134,52136,47134,10135,10135,10556.800
21 jun 2024135,76137,82134,53135,98135,981.042.400
20 jun 2024132,61136,89132,61135,86135,861.036.300
18 jun 2024137,46138,32133,72133,87133,87546.200
17 jun 2024138,73139,61137,72137,97137,97443.700
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...