Mercados españoles abiertos en 1 hr 31 mins
S&P 500
4.594,63 +26,83 (+0,59%) Nasdaq
14.305,03 +78,83 (+0,55%) NIKKEI 225
33.231,27 -200,24 (-0,60%) Dólar/Euro
1,0878 -0,0007 (-0,07%) Petróleo Brent
78,22 -0,66 (-0,84%) Bitcoin EUR
38.298,50 +2.024,10 (+5,58%)
Paylocity Holding Corporation (PCTY)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Intervalo de fechas:
04 dic 2022 - 04 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 156,25 | 160,30 | 153,94 | 159,88 | 159,88 | 694.100 |
| 30 nov 2023 | 155,85 | 157,60 | 151,69 | 156,67 | 156,67 | 903.900 |
| 29 nov 2023 | 152,00 | 157,03 | 152,00 | 155,03 | 155,03 | 741.500 |
| 28 nov 2023 | 146,06 | 150,64 | 145,77 | 149,65 | 149,65 | 532.900 |
| 27 nov 2023 | 148,77 | 150,24 | 146,82 | 146,82 | 146,82 | 364.700 |
| 24 nov 2023 | 150,42 | 151,37 | 148,34 | 150,14 | 150,14 | 135.000 |
| 22 nov 2023 | 151,95 | 151,95 | 149,06 | 151,09 | 151,09 | 462.600 |
| 21 nov 2023 | 150,52 | 152,40 | 149,40 | 150,32 | 150,32 | 491.200 |
| 20 nov 2023 | 152,71 | 153,07 | 150,31 | 152,29 | 152,29 | 780.600 |
| 17 nov 2023 | 149,36 | 152,88 | 148,81 | 152,54 | 152,54 | 649.000 |
| 16 nov 2023 | 154,48 | 154,48 | 148,90 | 149,01 | 149,01 | 326.000 |
| 15 nov 2023 | 150,93 | 155,51 | 150,04 | 154,18 | 154,18 | 422.000 |
| 14 nov 2023 | 148,74 | 150,87 | 147,97 | 149,99 | 149,99 | 532.700 |
| 13 nov 2023 | 147,74 | 148,26 | 144,13 | 144,39 | 144,39 | 731.200 |
| 10 nov 2023 | 149,58 | 151,18 | 147,32 | 149,32 | 149,32 | 429.200 |
| 09 nov 2023 | 152,05 | 155,37 | 148,87 | 149,10 | 149,10 | 746.000 |
| 08 nov 2023 | 148,50 | 151,82 | 148,50 | 151,36 | 151,36 | 634.400 |
| 07 nov 2023 | 142,02 | 149,61 | 140,58 | 148,98 | 148,98 | 898.700 |
| 06 nov 2023 | 147,45 | 148,46 | 139,40 | 141,89 | 141,89 | 1.054.700 |
| 03 nov 2023 | 156,62 | 157,42 | 140,81 | 145,26 | 145,26 | 2.572.900 |
| 02 nov 2023 | 167,89 | 172,04 | 164,66 | 171,86 | 171,86 | 941.200 |
| 01 nov 2023 | 156,35 | 168,90 | 154,10 | 164,14 | 164,14 | 2.039.300 |
| 31 oct 2023 | 175,40 | 181,20 | 174,18 | 179,40 | 179,40 | 477.200 |
| 30 oct 2023 | 176,22 | 177,63 | 172,32 | 176,34 | 176,34 | 309.300 |
| 27 oct 2023 | 175,19 | 176,76 | 171,19 | 174,40 | 174,40 | 265.600 |
| 26 oct 2023 | 176,83 | 181,77 | 171,67 | 175,11 | 175,11 | 430.600 |
| 25 oct 2023 | 183,73 | 184,05 | 176,82 | 177,59 | 177,59 | 275.600 |
| 24 oct 2023 | 189,09 | 194,65 | 185,33 | 186,50 | 186,50 | 266.200 |
| 23 oct 2023 | 188,59 | 191,93 | 187,17 | 187,27 | 187,27 | 216.100 |
| 20 oct 2023 | 196,34 | 198,09 | 188,39 | 189,27 | 189,27 | 282.100 |
| 19 oct 2023 | 198,03 | 200,29 | 194,98 | 196,05 | 196,05 | 216.600 |
| 18 oct 2023 | 202,17 | 203,62 | 197,98 | 198,61 | 198,61 | 148.400 |
| 17 oct 2023 | 200,35 | 205,48 | 198,40 | 203,79 | 203,79 | 270.800 |
| 16 oct 2023 | 195,70 | 201,86 | 195,09 | 200,02 | 200,02 | 194.800 |
| 13 oct 2023 | 196,49 | 199,29 | 194,40 | 194,97 | 194,97 | 179.500 |
| 12 oct 2023 | 205,66 | 205,66 | 196,46 | 196,81 | 196,81 | 315.300 |
| 11 oct 2023 | 202,89 | 205,56 | 200,88 | 205,05 | 205,05 | 244.900 |
| 10 oct 2023 | 203,31 | 206,28 | 201,12 | 202,27 | 202,27 | 422.000 |
| 09 oct 2023 | 201,62 | 205,99 | 201,62 | 202,91 | 202,91 | 396.500 |
| 06 oct 2023 | 191,75 | 204,31 | 191,75 | 203,09 | 203,09 | 583.100 |
| 05 oct 2023 | 189,07 | 193,98 | 188,78 | 193,32 | 193,32 | 477.900 |
| 04 oct 2023 | 188,72 | 189,75 | 185,03 | 187,85 | 187,85 | 351.600 |
| 03 oct 2023 | 183,69 | 187,81 | 183,69 | 187,72 | 187,72 | 475.400 |
| 02 oct 2023 | 181,20 | 185,66 | 180,92 | 185,06 | 185,06 | 275.400 |
| 29 sept 2023 | 182,94 | 185,44 | 179,75 | 181,70 | 181,70 | 250.900 |
| 28 sept 2023 | 184,00 | 184,65 | 179,88 | 180,64 | 180,64 | 274.700 |
| 27 sept 2023 | 178,73 | 185,58 | 178,12 | 184,56 | 184,56 | 421.700 |
| 26 sept 2023 | 176,42 | 177,97 | 175,36 | 177,36 | 177,36 | 393.600 |
| 25 sept 2023 | 176,20 | 178,91 | 176,20 | 178,35 | 178,35 | 271.100 |
| 22 sept 2023 | 179,09 | 180,07 | 176,14 | 176,88 | 176,88 | 225.000 |
| 21 sept 2023 | 182,71 | 183,34 | 178,47 | 178,70 | 178,70 | 318.000 |
| 20 sept 2023 | 190,00 | 190,11 | 185,00 | 185,20 | 185,20 | 176.100 |
| 19 sept 2023 | 187,42 | 189,35 | 184,84 | 188,86 | 188,86 | 182.000 |
| 18 sept 2023 | 192,03 | 192,78 | 188,09 | 188,78 | 188,78 | 217.200 |
| 15 sept 2023 | 192,60 | 194,48 | 191,92 | 192,94 | 192,94 | 518.100 |
| 14 sept 2023 | 192,50 | 193,64 | 191,36 | 192,63 | 192,63 | 226.500 |
| 13 sept 2023 | 192,18 | 193,06 | 189,45 | 191,68 | 191,68 | 240.000 |
| 12 sept 2023 | 193,05 | 195,25 | 191,78 | 193,05 | 193,05 | 224.700 |
| 11 sept 2023 | 196,97 | 197,01 | 193,57 | 194,87 | 194,87 | 191.000 |
| 08 sept 2023 | 198,99 | 199,99 | 194,46 | 195,31 | 195,31 | 173.500 |
| 07 sept 2023 | 199,16 | 199,98 | 196,61 | 198,53 | 198,53 | 263.200 |
| 06 sept 2023 | 201,68 | 202,80 | 199,48 | 201,50 | 201,50 | 208.600 |
| 05 sept 2023 | 201,81 | 203,85 | 199,48 | 202,66 | 202,66 | 230.600 |
| 01 sept 2023 | 202,06 | 205,60 | 201,66 | 203,78 | 203,78 | 229.300 |
| 31 ago 2023 | 202,24 | 205,47 | 200,02 | 200,50 | 200,50 | 683.000 |
| 30 ago 2023 | 200,98 | 202,35 | 199,20 | 202,00 | 202,00 | 259.800 |
| 29 ago 2023 | 200,42 | 201,26 | 198,91 | 200,33 | 200,33 | 310.200 |
| 28 ago 2023 | 198,55 | 201,27 | 198,18 | 199,94 | 199,94 | 267.400 |
| 25 ago 2023 | 196,46 | 199,10 | 193,52 | 198,05 | 198,05 | 168.700 |
| 24 ago 2023 | 200,81 | 201,46 | 194,37 | 195,30 | 195,30 | 141.700 |
| 23 ago 2023 | 195,55 | 200,68 | 194,60 | 199,99 | 199,99 | 235.900 |
| 22 ago 2023 | 195,44 | 196,84 | 193,23 | 194,58 | 194,58 | 264.900 |
| 21 ago 2023 | 191,87 | 194,30 | 191,11 | 194,01 | 194,01 | 355.400 |
| 18 ago 2023 | 188,97 | 192,30 | 188,87 | 191,49 | 191,49 | 295.800 |
| 17 ago 2023 | 194,99 | 194,99 | 191,64 | 191,76 | 191,76 | 404.000 |
| 16 ago 2023 | 193,78 | 196,72 | 193,30 | 195,54 | 195,54 | 287.300 |
| 15 ago 2023 | 198,44 | 199,30 | 194,03 | 194,81 | 194,81 | 389.400 |
| 14 ago 2023 | 199,91 | 202,53 | 199,18 | 200,62 | 200,62 | 254.300 |
| 11 ago 2023 | 201,55 | 203,95 | 200,87 | 201,79 | 201,79 | 229.300 |
| 10 ago 2023 | 202,11 | 205,72 | 201,64 | 203,54 | 203,54 | 308.600 |
| 09 ago 2023 | 199,54 | 201,79 | 197,36 | 200,70 | 200,70 | 381.500 |
| 08 ago 2023 | 205,40 | 206,55 | 197,28 | 200,49 | 200,49 | 289.700 |
| 07 ago 2023 | 205,99 | 210,68 | 205,41 | 208,30 | 208,30 | 508.600 |
| 04 ago 2023 | 207,87 | 210,00 | 199,70 | 206,25 | 206,25 | 861.200 |
| 03 ago 2023 | 212,69 | 217,13 | 211,00 | 212,70 | 212,70 | 546.000 |
| 02 ago 2023 | 220,63 | 220,63 | 206,16 | 212,90 | 212,90 | 697.100 |
| 01 ago 2023 | 225,22 | 227,24 | 221,59 | 226,54 | 226,54 | 367.500 |
| 31 jul 2023 | 227,50 | 230,52 | 226,14 | 226,85 | 226,85 | 385.000 |
| 28 jul 2023 | 226,79 | 229,17 | 224,27 | 226,04 | 226,04 | 417.200 |
| 27 jul 2023 | 226,58 | 228,58 | 223,01 | 224,18 | 224,18 | 302.700 |
| 26 jul 2023 | 220,58 | 225,90 | 220,58 | 224,96 | 224,96 | 307.100 |
| 25 jul 2023 | 219,21 | 223,86 | 219,21 | 221,90 | 221,90 | 342.400 |
| 24 jul 2023 | 222,74 | 223,84 | 219,23 | 219,73 | 219,73 | 312.600 |
| 21 jul 2023 | 226,40 | 226,99 | 221,35 | 222,02 | 222,02 | 261.000 |
| 20 jul 2023 | 224,56 | 224,85 | 220,95 | 223,75 | 223,75 | 345.600 |
| 19 jul 2023 | 224,58 | 226,82 | 221,53 | 224,96 | 224,96 | 324.000 |
| 18 jul 2023 | 217,86 | 225,66 | 215,87 | 223,88 | 223,88 | 593.500 |
| 17 jul 2023 | 215,89 | 218,57 | 212,76 | 217,53 | 217,53 | 383.900 |
| 14 jul 2023 | 215,00 | 219,10 | 213,99 | 216,93 | 216,93 | 683.300 |
| 13 jul 2023 | 206,91 | 215,19 | 205,34 | 214,32 | 214,32 | 699.100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.