Mercados españoles cerrados

Paylocity Holding Corporation (PCTY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
206,62+1,63 (+0,80%)
Al cierre: 04:00PM EST
207,18 +0,56 (+0,27%)
Después del cierre: 07:49PM EST
Intervalo de fechas:
29 ene 2022 - 29 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene 2023203,64208,30202,87206,62206,62250.600
26 ene 2023197,97205,13196,68204,99204,99460.100
25 ene 2023193,00195,79185,83194,18194,18587.500
24 ene 2023200,33202,32197,34197,83197,83470.300
23 ene 2023202,56204,79200,44202,10202,10394.300
20 ene 2023196,84201,19193,89200,57200,57268.600
19 ene 2023195,01198,24192,01195,63195,63256.500
18 ene 2023200,63201,79195,76197,42197,42582.200
17 ene 2023193,90200,61191,74198,54198,54276.400
13 ene 2023188,84194,60188,84194,03194,03232.700
12 ene 2023197,39197,44191,29191,87191,87330.000
11 ene 2023189,28196,89187,10196,01196,01403.700
10 ene 2023185,96187,49180,62187,18187,18273.100
09 ene 2023184,12189,93182,23186,35186,35633.400
06 ene 2023184,22185,62176,01179,72179,72469.100
05 ene 2023193,39194,26183,26183,51183,51525.700
04 ene 2023193,21199,85190,49196,89196,89415.100
03 ene 2023198,07199,84191,06192,53192,53300.000
30 dic 2022193,95199,36191,07194,26194,26421.000
29 dic 2022190,70198,23189,86197,77197,77266.600
28 dic 2022190,00192,89187,67188,50188,50243.800
27 dic 2022191,80191,80185,38189,12189,12244.100
23 dic 2022191,60192,50189,74191,93191,93122.300
22 dic 2022193,76193,76188,71193,06193,06207.700
21 dic 2022194,37199,16191,60197,47197,47192.200
20 dic 2022193,87199,17193,29194,02194,02323.800
19 dic 2022198,60200,78194,26195,61195,61329.200
16 dic 2022200,23202,73196,50199,44199,44493.000
15 dic 2022206,32207,09199,91200,52200,52324.000
14 dic 2022210,77215,01207,77209,86209,86243.700
13 dic 2022221,90222,00208,88211,38211,38396.600
12 dic 2022203,59213,27203,32210,52210,52310.200
09 dic 2022204,11205,44202,18202,70202,70185.400
08 dic 2022200,51207,32198,96204,76204,76282.100
07 dic 2022201,18203,88196,52197,97197,97480.000
06 dic 2022205,26205,26198,34200,86200,86335.600
05 dic 2022216,73217,55201,23204,30204,30392.700
02 dic 2022218,06221,64215,98219,70219,70291.000
01 dic 2022219,22225,57219,22223,37223,37490.800
30 nov 2022206,85220,51206,85217,83217,832.556.800
29 nov 2022208,89211,20203,83205,79205,79399.400
28 nov 2022214,05217,51207,82209,00209,00409.100
25 nov 2022214,91216,29214,00215,14215,14157.100
23 nov 2022209,70216,93208,83215,01215,01299.100
22 nov 2022206,93209,63200,94208,92208,92463.200
21 nov 2022205,14208,40204,30205,70205,70583.500
18 nov 2022207,42211,28205,07207,36207,36573.900
17 nov 2022213,44215,91206,04207,10207,10502.900
16 nov 2022225,15225,74217,77218,82218,82351.400
15 nov 2022221,30228,41221,30226,92226,92546.000
14 nov 2022213,14215,51209,21213,61213,61266.700
11 nov 2022215,51221,95214,69216,11216,11509.200
10 nov 2022208,65216,43208,45214,40214,40634.400
09 nov 2022200,15201,79196,16198,28198,28627.700
08 nov 2022200,59205,40196,12202,61202,61665.700
07 nov 2022203,99205,01192,76199,71199,71863.000
04 nov 2022212,09215,76195,88201,97201,971.141.000
03 nov 2022208,79216,53205,41210,95210,95770.800
02 nov 2022224,53224,53210,16210,57210,57608.900
01 nov 2022235,33235,68223,06224,89224,89362.000
31 oct 2022228,03235,18227,02231,79231,79468.300
28 oct 2022222,52228,89219,62228,36228,36671.800
27 oct 2022228,56230,46225,11226,84226,84348.100
26 oct 2022222,33232,33220,49226,55226,55595.000
25 oct 2022220,69228,48216,90226,95226,95673.400
24 oct 2022217,69217,69209,43216,01216,01405.600
21 oct 2022216,85217,07205,41214,71214,71542.400
20 oct 2022221,15224,72214,36216,90216,90674.100
19 oct 2022227,03228,89220,56221,92221,92402.500
18 oct 2022235,74238,54227,46230,44230,44485.800
17 oct 2022221,47231,66219,68226,85226,85490.100
14 oct 2022232,73234,41216,26216,49216,49404.300
13 oct 2022219,12228,60212,49228,37228,37566.700
12 oct 2022229,18230,47223,71225,21225,21352.800
11 oct 2022235,79237,38224,95229,11229,11712.600
10 oct 2022242,50243,37233,62236,97236,97425.800
07 oct 2022258,22258,79244,38245,81245,81578.200
06 oct 2022260,39269,34259,99264,97264,97713.900
05 oct 2022249,85262,35247,74261,33261,33565.500
04 oct 2022251,43254,68249,56252,33252,33535.800
03 oct 2022244,05244,94237,90243,68243,68728.100
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...