Mercados españoles abiertos en 1 hr 31 mins

Paylocity Holding Corporation (PCTY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
159,88+3,21 (+2,05%)
Al cierre: 04:00PM EST
159,88 0,00 (0,00%)
Después del cierre: 04:23PM EST
Intervalo de fechas:
04 dic 2022 - 04 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
06 oct 2023191,75204,31191,75203,09203,09583.100
05 oct 2023189,07193,98188,78193,32193,32477.900
04 oct 2023188,72189,75185,03187,85187,85351.600
03 oct 2023183,69187,81183,69187,72187,72475.400
02 oct 2023181,20185,66180,92185,06185,06275.400
29 sept 2023182,94185,44179,75181,70181,70250.900
28 sept 2023184,00184,65179,88180,64180,64274.700
27 sept 2023178,73185,58178,12184,56184,56421.700
26 sept 2023176,42177,97175,36177,36177,36393.600
25 sept 2023176,20178,91176,20178,35178,35271.100
22 sept 2023179,09180,07176,14176,88176,88225.000
21 sept 2023182,71183,34178,47178,70178,70318.000
20 sept 2023190,00190,11185,00185,20185,20176.100
19 sept 2023187,42189,35184,84188,86188,86182.000
18 sept 2023192,03192,78188,09188,78188,78217.200
15 sept 2023192,60194,48191,92192,94192,94518.100
14 sept 2023192,50193,64191,36192,63192,63226.500
13 sept 2023192,18193,06189,45191,68191,68240.000
12 sept 2023193,05195,25191,78193,05193,05224.700
11 sept 2023196,97197,01193,57194,87194,87191.000
08 sept 2023198,99199,99194,46195,31195,31173.500
07 sept 2023199,16199,98196,61198,53198,53263.200
06 sept 2023201,68202,80199,48201,50201,50208.600
05 sept 2023201,81203,85199,48202,66202,66230.600
01 sept 2023202,06205,60201,66203,78203,78229.300
31 ago 2023202,24205,47200,02200,50200,50683.000
30 ago 2023200,98202,35199,20202,00202,00259.800
29 ago 2023200,42201,26198,91200,33200,33310.200
28 ago 2023198,55201,27198,18199,94199,94267.400
25 ago 2023196,46199,10193,52198,05198,05168.700
24 ago 2023200,81201,46194,37195,30195,30141.700
23 ago 2023195,55200,68194,60199,99199,99235.900
22 ago 2023195,44196,84193,23194,58194,58264.900
21 ago 2023191,87194,30191,11194,01194,01355.400
18 ago 2023188,97192,30188,87191,49191,49295.800
17 ago 2023194,99194,99191,64191,76191,76404.000
16 ago 2023193,78196,72193,30195,54195,54287.300
15 ago 2023198,44199,30194,03194,81194,81389.400
14 ago 2023199,91202,53199,18200,62200,62254.300
11 ago 2023201,55203,95200,87201,79201,79229.300
10 ago 2023202,11205,72201,64203,54203,54308.600
09 ago 2023199,54201,79197,36200,70200,70381.500
08 ago 2023205,40206,55197,28200,49200,49289.700
07 ago 2023205,99210,68205,41208,30208,30508.600
04 ago 2023207,87210,00199,70206,25206,25861.200
03 ago 2023212,69217,13211,00212,70212,70546.000
02 ago 2023220,63220,63206,16212,90212,90697.100
01 ago 2023225,22227,24221,59226,54226,54367.500
31 jul 2023227,50230,52226,14226,85226,85385.000
28 jul 2023226,79229,17224,27226,04226,04417.200
27 jul 2023226,58228,58223,01224,18224,18302.700
26 jul 2023220,58225,90220,58224,96224,96307.100
25 jul 2023219,21223,86219,21221,90221,90342.400
24 jul 2023222,74223,84219,23219,73219,73312.600
21 jul 2023226,40226,99221,35222,02222,02261.000
20 jul 2023224,56224,85220,95223,75223,75345.600
19 jul 2023224,58226,82221,53224,96224,96324.000
18 jul 2023217,86225,66215,87223,88223,88593.500
17 jul 2023215,89218,57212,76217,53217,53383.900
14 jul 2023215,00219,10213,99216,93216,93683.300
13 jul 2023206,91215,19205,34214,32214,32699.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...