Mercados españoles cerrados

Paylocity Holding Corporation (PCTY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
241,58-4,81 (-1,95%)
Al cierre: 04:00PM EDT
241,58 0,00 (0,00%)
Después del cierre: 05:00PM EDT
Intervalo de fechas:
01 oct 2021 - 01 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 sept 2022244,89249,56241,11241,58241,58657.200
29 sept 2022248,02249,37242,05246,39246,39424.000
28 sept 2022242,59253,26241,79251,47251,47454.200
27 sept 2022237,84241,69235,15241,44241,44337.700
26 sept 2022236,57241,16232,47232,48232,48404.300
23 sept 2022236,91239,84232,13236,58236,58481.400
22 sept 2022247,61248,49240,81241,48241,48444.100
21 sept 2022253,52257,52247,18249,19249,19227.000
20 sept 2022250,28253,61248,49250,41250,41265.400
19 sept 2022246,53254,56245,40253,86253,86302.500
16 sept 2022249,22250,29243,26248,80248,80497.500
15 sept 2022253,10260,08249,62253,28253,28389.400
14 sept 2022256,28259,89252,23257,58257,58298.200
13 sept 2022251,24256,65251,17254,76254,76278.600
12 sept 2022260,89262,14257,76261,47261,47257.900
09 sept 2022252,10260,22252,10258,45258,45398.400
08 sept 2022244,10253,02242,13249,90249,90262.000
07 sept 2022239,30247,52238,70246,59246,59286.300
06 sept 2022235,72238,40231,65238,25238,25363.400
02 sept 2022240,18240,18233,78235,77235,77322.600
01 sept 2022236,81238,27230,29237,00237,00274.600
31 ago 2022242,26244,90240,23241,00241,00212.900
30 ago 2022243,20245,00237,33242,25242,25239.300
29 ago 2022242,02246,30234,02241,34241,34214.200
26 ago 2022247,70250,24243,98245,77245,77240.700
25 ago 2022250,01251,36246,91249,88249,88227.100
24 ago 2022248,90251,88246,94246,96246,96309.000
23 ago 2022248,49249,27244,68246,99246,99464.300
22 ago 2022252,17254,14247,04248,42248,42521.500
19 ago 2022262,00262,83256,44258,14258,14402.600
18 ago 2022270,09270,09264,09266,48266,48203.400
17 ago 2022266,15270,36264,94269,18269,18196.500
16 ago 2022268,00272,17266,63271,77271,77497.300
15 ago 2022265,12274,17264,30272,24272,24307.900
12 ago 2022258,88265,78254,02264,94264,94454.000
11 ago 2022272,67272,67257,18257,61257,61503.600
10 ago 2022269,09274,48264,65271,08271,08379.400
09 ago 2022260,03265,89257,99261,12261,12660.800
08 ago 2022256,01270,35253,26260,80260,80492.900
05 ago 2022251,82276,88247,38255,26255,26813.800
04 ago 2022223,99227,38219,97226,46226,46501.800
03 ago 2022212,37226,84212,37225,37225,37445.000
02 ago 2022203,09211,64203,09211,40211,40373.900
01 ago 2022203,13208,25200,69206,53206,53278.900
29 jul 2022201,49206,74199,92205,93205,93181.800
28 jul 2022197,44203,25193,36202,83202,83154.000
27 jul 2022190,87197,67190,75196,90196,90249.400
26 jul 2022191,14191,14183,01186,96186,96319.500
25 jul 2022195,21195,21189,72191,80191,80166.300
22 jul 2022199,71200,92192,59195,52195,52200.400
21 jul 2022195,47199,38194,64199,32199,32199.600
20 jul 2022185,11197,51185,11196,44196,44286.500
19 jul 2022181,83183,76177,42183,45183,45144.000
18 jul 2022180,72184,97177,26177,81177,81208.900
15 jul 2022174,27181,16173,71180,54180,54321.700
14 jul 2022169,55171,45164,27171,33171,33277.400
13 jul 2022171,68178,71170,07171,08171,08298.500
12 jul 2022187,05190,20174,80176,15176,15333.500
11 jul 2022193,30193,48186,64187,05187,05606.300
08 jul 2022195,43200,84192,10195,45195,45449.000
07 jul 2022191,26199,86191,26198,42198,42221.500
06 jul 2022190,00193,31188,47191,98191,98286.100
05 jul 2022175,27189,64173,25189,41189,41299.600
01 jul 2022173,99178,63173,27177,85177,85169.000
30 jun 2022175,43179,73171,68174,42174,42329.100
29 jun 2022177,54179,24174,64177,70177,70257.900
28 jun 2022186,29187,40177,03177,23177,23170.100
27 jun 2022186,32187,48180,54185,05185,05266.100
24 jun 2022180,54185,84180,54185,22185,22449.300
23 jun 2022172,57178,57167,53178,04178,04347.200
22 jun 2022161,49170,47161,23168,28168,28396.800
21 jun 2022163,33166,78162,77163,85163,85216.100
17 jun 2022154,61161,64154,61160,09160,09331.400
16 jun 2022158,57160,87152,01154,30154,30290.900
15 jun 2022163,98166,89159,85164,32164,32301.000
14 jun 2022163,31164,35159,36161,50161,50294.200
13 jun 2022166,21170,09160,78161,48161,48295.400
10 jun 2022174,44176,31168,86173,42173,42225.000
09 jun 2022182,11186,12179,76179,94179,94149.800
08 jun 2022185,78187,90184,26184,44184,44184.000
07 jun 2022180,27189,37180,06187,34187,34211.500
06 jun 2022185,78185,78181,90183,28183,28143.900
03 jun 2022182,54186,14181,08182,17182,17196.700
02 jun 2022175,36188,30174,59186,24186,24295.500
01 jun 2022177,28180,25172,00175,09175,09363.500
31 may 2022177,79178,06171,50174,86174,86438.300
27 may 2022173,68178,62172,56178,46178,46251.700
26 may 2022167,33173,18167,33171,24171,24231.900
25 may 2022161,16169,79160,93168,00168,00324.900
24 may 2022164,06164,57160,10163,15163,15363.500
23 may 2022161,27168,05160,40167,76167,76395.000
20 may 2022161,82164,22156,10161,71161,71634.300
19 may 2022158,42165,27157,17158,59158,59513.400
18 may 2022164,38167,58157,48159,43159,43257.100
17 may 2022164,00168,77160,50167,97167,97352.300
16 may 2022168,74169,56160,12162,50162,50388.300
13 may 2022165,32173,51163,52169,98169,98399.100
12 may 2022156,92164,20152,97160,67160,67539.400
11 may 2022170,96175,80160,35160,75160,75438.300
10 may 2022171,82176,96161,16174,67174,67575.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...