Mercados españoles cerrados
IBEX 35
7.366,80 +66,70 (+0,91%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dólar/Euro
0,9801 -0,0018 (-0,19%) Petróleo Brent
87,97 -0,52 (-0,59%) Oro
1.668,30 -0,30 (-0,02%) BTC-EUR
19.721,14 -257,30 (-1,29%)
Paylocity Holding Corporation (PCTY)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
01 oct 2021 - 01 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 sept 2022 | 244,89 | 249,56 | 241,11 | 241,58 | 241,58 | 657.200 |
| 29 sept 2022 | 248,02 | 249,37 | 242,05 | 246,39 | 246,39 | 424.000 |
| 28 sept 2022 | 242,59 | 253,26 | 241,79 | 251,47 | 251,47 | 454.200 |
| 27 sept 2022 | 237,84 | 241,69 | 235,15 | 241,44 | 241,44 | 337.700 |
| 26 sept 2022 | 236,57 | 241,16 | 232,47 | 232,48 | 232,48 | 404.300 |
| 23 sept 2022 | 236,91 | 239,84 | 232,13 | 236,58 | 236,58 | 481.400 |
| 22 sept 2022 | 247,61 | 248,49 | 240,81 | 241,48 | 241,48 | 444.100 |
| 21 sept 2022 | 253,52 | 257,52 | 247,18 | 249,19 | 249,19 | 227.000 |
| 20 sept 2022 | 250,28 | 253,61 | 248,49 | 250,41 | 250,41 | 265.400 |
| 19 sept 2022 | 246,53 | 254,56 | 245,40 | 253,86 | 253,86 | 302.500 |
| 16 sept 2022 | 249,22 | 250,29 | 243,26 | 248,80 | 248,80 | 497.500 |
| 15 sept 2022 | 253,10 | 260,08 | 249,62 | 253,28 | 253,28 | 389.400 |
| 14 sept 2022 | 256,28 | 259,89 | 252,23 | 257,58 | 257,58 | 298.200 |
| 13 sept 2022 | 251,24 | 256,65 | 251,17 | 254,76 | 254,76 | 278.600 |
| 12 sept 2022 | 260,89 | 262,14 | 257,76 | 261,47 | 261,47 | 257.900 |
| 09 sept 2022 | 252,10 | 260,22 | 252,10 | 258,45 | 258,45 | 398.400 |
| 08 sept 2022 | 244,10 | 253,02 | 242,13 | 249,90 | 249,90 | 262.000 |
| 07 sept 2022 | 239,30 | 247,52 | 238,70 | 246,59 | 246,59 | 286.300 |
| 06 sept 2022 | 235,72 | 238,40 | 231,65 | 238,25 | 238,25 | 363.400 |
| 02 sept 2022 | 240,18 | 240,18 | 233,78 | 235,77 | 235,77 | 322.600 |
| 01 sept 2022 | 236,81 | 238,27 | 230,29 | 237,00 | 237,00 | 274.600 |
| 31 ago 2022 | 242,26 | 244,90 | 240,23 | 241,00 | 241,00 | 212.900 |
| 30 ago 2022 | 243,20 | 245,00 | 237,33 | 242,25 | 242,25 | 239.300 |
| 29 ago 2022 | 242,02 | 246,30 | 234,02 | 241,34 | 241,34 | 214.200 |
| 26 ago 2022 | 247,70 | 250,24 | 243,98 | 245,77 | 245,77 | 240.700 |
| 25 ago 2022 | 250,01 | 251,36 | 246,91 | 249,88 | 249,88 | 227.100 |
| 24 ago 2022 | 248,90 | 251,88 | 246,94 | 246,96 | 246,96 | 309.000 |
| 23 ago 2022 | 248,49 | 249,27 | 244,68 | 246,99 | 246,99 | 464.300 |
| 22 ago 2022 | 252,17 | 254,14 | 247,04 | 248,42 | 248,42 | 521.500 |
| 19 ago 2022 | 262,00 | 262,83 | 256,44 | 258,14 | 258,14 | 402.600 |
| 18 ago 2022 | 270,09 | 270,09 | 264,09 | 266,48 | 266,48 | 203.400 |
| 17 ago 2022 | 266,15 | 270,36 | 264,94 | 269,18 | 269,18 | 196.500 |
| 16 ago 2022 | 268,00 | 272,17 | 266,63 | 271,77 | 271,77 | 497.300 |
| 15 ago 2022 | 265,12 | 274,17 | 264,30 | 272,24 | 272,24 | 307.900 |
| 12 ago 2022 | 258,88 | 265,78 | 254,02 | 264,94 | 264,94 | 454.000 |
| 11 ago 2022 | 272,67 | 272,67 | 257,18 | 257,61 | 257,61 | 503.600 |
| 10 ago 2022 | 269,09 | 274,48 | 264,65 | 271,08 | 271,08 | 379.400 |
| 09 ago 2022 | 260,03 | 265,89 | 257,99 | 261,12 | 261,12 | 660.800 |
| 08 ago 2022 | 256,01 | 270,35 | 253,26 | 260,80 | 260,80 | 492.900 |
| 05 ago 2022 | 251,82 | 276,88 | 247,38 | 255,26 | 255,26 | 813.800 |
| 04 ago 2022 | 223,99 | 227,38 | 219,97 | 226,46 | 226,46 | 501.800 |
| 03 ago 2022 | 212,37 | 226,84 | 212,37 | 225,37 | 225,37 | 445.000 |
| 02 ago 2022 | 203,09 | 211,64 | 203,09 | 211,40 | 211,40 | 373.900 |
| 01 ago 2022 | 203,13 | 208,25 | 200,69 | 206,53 | 206,53 | 278.900 |
| 29 jul 2022 | 201,49 | 206,74 | 199,92 | 205,93 | 205,93 | 181.800 |
| 28 jul 2022 | 197,44 | 203,25 | 193,36 | 202,83 | 202,83 | 154.000 |
| 27 jul 2022 | 190,87 | 197,67 | 190,75 | 196,90 | 196,90 | 249.400 |
| 26 jul 2022 | 191,14 | 191,14 | 183,01 | 186,96 | 186,96 | 319.500 |
| 25 jul 2022 | 195,21 | 195,21 | 189,72 | 191,80 | 191,80 | 166.300 |
| 22 jul 2022 | 199,71 | 200,92 | 192,59 | 195,52 | 195,52 | 200.400 |
| 21 jul 2022 | 195,47 | 199,38 | 194,64 | 199,32 | 199,32 | 199.600 |
| 20 jul 2022 | 185,11 | 197,51 | 185,11 | 196,44 | 196,44 | 286.500 |
| 19 jul 2022 | 181,83 | 183,76 | 177,42 | 183,45 | 183,45 | 144.000 |
| 18 jul 2022 | 180,72 | 184,97 | 177,26 | 177,81 | 177,81 | 208.900 |
| 15 jul 2022 | 174,27 | 181,16 | 173,71 | 180,54 | 180,54 | 321.700 |
| 14 jul 2022 | 169,55 | 171,45 | 164,27 | 171,33 | 171,33 | 277.400 |
| 13 jul 2022 | 171,68 | 178,71 | 170,07 | 171,08 | 171,08 | 298.500 |
| 12 jul 2022 | 187,05 | 190,20 | 174,80 | 176,15 | 176,15 | 333.500 |
| 11 jul 2022 | 193,30 | 193,48 | 186,64 | 187,05 | 187,05 | 606.300 |
| 08 jul 2022 | 195,43 | 200,84 | 192,10 | 195,45 | 195,45 | 449.000 |
| 07 jul 2022 | 191,26 | 199,86 | 191,26 | 198,42 | 198,42 | 221.500 |
| 06 jul 2022 | 190,00 | 193,31 | 188,47 | 191,98 | 191,98 | 286.100 |
| 05 jul 2022 | 175,27 | 189,64 | 173,25 | 189,41 | 189,41 | 299.600 |
| 01 jul 2022 | 173,99 | 178,63 | 173,27 | 177,85 | 177,85 | 169.000 |
| 30 jun 2022 | 175,43 | 179,73 | 171,68 | 174,42 | 174,42 | 329.100 |
| 29 jun 2022 | 177,54 | 179,24 | 174,64 | 177,70 | 177,70 | 257.900 |
| 28 jun 2022 | 186,29 | 187,40 | 177,03 | 177,23 | 177,23 | 170.100 |
| 27 jun 2022 | 186,32 | 187,48 | 180,54 | 185,05 | 185,05 | 266.100 |
| 24 jun 2022 | 180,54 | 185,84 | 180,54 | 185,22 | 185,22 | 449.300 |
| 23 jun 2022 | 172,57 | 178,57 | 167,53 | 178,04 | 178,04 | 347.200 |
| 22 jun 2022 | 161,49 | 170,47 | 161,23 | 168,28 | 168,28 | 396.800 |
| 21 jun 2022 | 163,33 | 166,78 | 162,77 | 163,85 | 163,85 | 216.100 |
| 17 jun 2022 | 154,61 | 161,64 | 154,61 | 160,09 | 160,09 | 331.400 |
| 16 jun 2022 | 158,57 | 160,87 | 152,01 | 154,30 | 154,30 | 290.900 |
| 15 jun 2022 | 163,98 | 166,89 | 159,85 | 164,32 | 164,32 | 301.000 |
| 14 jun 2022 | 163,31 | 164,35 | 159,36 | 161,50 | 161,50 | 294.200 |
| 13 jun 2022 | 166,21 | 170,09 | 160,78 | 161,48 | 161,48 | 295.400 |
| 10 jun 2022 | 174,44 | 176,31 | 168,86 | 173,42 | 173,42 | 225.000 |
| 09 jun 2022 | 182,11 | 186,12 | 179,76 | 179,94 | 179,94 | 149.800 |
| 08 jun 2022 | 185,78 | 187,90 | 184,26 | 184,44 | 184,44 | 184.000 |
| 07 jun 2022 | 180,27 | 189,37 | 180,06 | 187,34 | 187,34 | 211.500 |
| 06 jun 2022 | 185,78 | 185,78 | 181,90 | 183,28 | 183,28 | 143.900 |
| 03 jun 2022 | 182,54 | 186,14 | 181,08 | 182,17 | 182,17 | 196.700 |
| 02 jun 2022 | 175,36 | 188,30 | 174,59 | 186,24 | 186,24 | 295.500 |
| 01 jun 2022 | 177,28 | 180,25 | 172,00 | 175,09 | 175,09 | 363.500 |
| 31 may 2022 | 177,79 | 178,06 | 171,50 | 174,86 | 174,86 | 438.300 |
| 27 may 2022 | 173,68 | 178,62 | 172,56 | 178,46 | 178,46 | 251.700 |
| 26 may 2022 | 167,33 | 173,18 | 167,33 | 171,24 | 171,24 | 231.900 |
| 25 may 2022 | 161,16 | 169,79 | 160,93 | 168,00 | 168,00 | 324.900 |
| 24 may 2022 | 164,06 | 164,57 | 160,10 | 163,15 | 163,15 | 363.500 |
| 23 may 2022 | 161,27 | 168,05 | 160,40 | 167,76 | 167,76 | 395.000 |
| 20 may 2022 | 161,82 | 164,22 | 156,10 | 161,71 | 161,71 | 634.300 |
| 19 may 2022 | 158,42 | 165,27 | 157,17 | 158,59 | 158,59 | 513.400 |
| 18 may 2022 | 164,38 | 167,58 | 157,48 | 159,43 | 159,43 | 257.100 |
| 17 may 2022 | 164,00 | 168,77 | 160,50 | 167,97 | 167,97 | 352.300 |
| 16 may 2022 | 168,74 | 169,56 | 160,12 | 162,50 | 162,50 | 388.300 |
| 13 may 2022 | 165,32 | 173,51 | 163,52 | 169,98 | 169,98 | 399.100 |
| 12 may 2022 | 156,92 | 164,20 | 152,97 | 160,67 | 160,67 | 539.400 |
| 11 may 2022 | 170,96 | 175,80 | 160,35 | 160,75 | 160,75 | 438.300 |
| 10 may 2022 | 171,82 | 176,96 | 161,16 | 174,67 | 174,67 | 575.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
