Mercados españoles abiertos en 4 hrs 4 min

Paychex Inc (PCX.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
109,32-0,76 (-0,69%)
Al cierre: 08:04AM CEST
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 2024109,32109,32109,32109,32109,3222
01 jul 2024110,08110,08110,08110,08110,08-
28 jun 2024110,06110,06110,06110,06110,06-
27 jun 2024110,06110,06110,06110,06110,06-
26 jun 2024117,16117,16117,16117,16117,16-
25 jun 2024117,38117,38117,38117,38117,38-
24 jun 2024117,38117,38117,38117,38117,38-
21 jun 2024116,56116,56116,56116,56116,56-
20 jun 2024116,56116,56116,56116,56116,56-
19 jun 2024116,48116,48116,48116,48116,48-
18 jun 2024116,28116,28116,28116,28116,28-
17 jun 2024113,98113,98113,98113,98113,98-
14 jun 2024113,98113,98113,98113,98113,98-
13 jun 2024113,50113,50113,50113,50113,50-
12 jun 2024115,22115,22115,22115,22115,22-
11 jun 2024113,46113,46113,46113,46113,46-
10 jun 2024113,66113,66113,66113,66113,66-
07 jun 2024111,78111,78111,78111,78111,78-
06 jun 2024111,78111,78111,78111,78111,78-
05 jun 2024111,78111,78111,78111,78111,78-
04 jun 2024110,36110,36110,36110,36110,36-
03 jun 2024110,70110,70110,70110,70110,70-
31 may 2024109,36109,36109,36109,36109,36-
30 may 2024109,36109,36109,36109,36109,36-
29 may 2024110,70110,70110,70110,70110,70-
28 may 2024114,24114,24114,24114,24114,24-
27 may 2024114,74114,74114,74114,74114,74-
24 may 2024116,56116,56116,56116,56116,56-
23 may 2024117,14117,14117,14117,14117,14-
22 may 2024115,72115,72115,72115,72115,72-
21 may 2024115,28115,28115,28115,28115,28-
20 may 2024115,28115,28115,28115,28115,28-
17 may 2024114,98114,98114,98114,98114,98-
16 may 2024114,64114,64114,64114,64114,64-
15 may 2024114,64114,68114,64114,68114,6822
14 may 2024115,42115,42115,42115,42115,42-
13 may 2024113,56114,02113,56114,02114,0235
10 may 2024112,70112,70112,70112,70112,70-
09 may 2024112,06112,06112,06112,06112,06-
09 may 20240.98 Dividendo
08 may 2024113,12113,12113,12113,12112,14-
07 may 2024111,90111,90111,90111,90110,93-
06 may 2024111,46111,46111,46111,46110,49-
03 may 2024111,26111,26111,26111,26110,30-
02 may 2024111,66111,66111,66111,66110,69-
30 abr 2024112,52112,52112,52112,52111,55-
29 abr 2024112,46112,46112,46112,46111,49-
26 abr 2024114,20114,20114,20114,20113,21-
25 abr 2024114,32114,32114,32114,32113,33-
24 abr 2024113,56113,56113,56113,56112,58-
23 abr 2024113,56113,56113,56113,56112,58-
22 abr 2024112,10112,10112,10112,10111,13-
19 abr 2024110,28110,28110,28110,28109,32-
18 abr 2024112,08112,08112,08112,08111,11-
17 abr 2024114,32114,32114,32114,32113,33-
16 abr 2024115,46115,46115,46115,46114,46-
15 abr 2024116,10116,10116,10116,10115,09-
12 abr 2024116,16116,16116,16116,16115,15-
11 abr 2024116,16116,16116,16116,16115,15-
10 abr 2024116,42116,42116,42116,42115,41-
09 abr 2024113,76113,76113,76113,76112,77-
08 abr 2024112,58112,58112,58112,58111,60-
05 abr 2024111,32111,32111,32111,32110,36-
04 abr 2024111,32111,32111,32111,32110,36-
03 abr 2024112,98112,98112,98112,98112,00-
02 abr 2024112,98112,98112,98112,98112,00-
28 mar 2024112,00112,00112,00112,00111,03-
27 mar 2024110,60110,60110,60110,60109,64-
26 mar 2024109,90109,90109,90109,90108,95-
25 mar 2024111,70111,70111,70111,70110,73-
22 mar 2024112,70112,70112,70112,70111,72-
21 mar 2024112,60112,60112,60112,60111,62-
20 mar 2024111,20111,20111,20111,20110,24-
19 mar 2024110,80110,80110,80110,80109,84-
18 mar 2024110,80110,80110,80110,80109,84-
15 mar 2024112,00112,00112,00112,00111,03-
14 mar 2024112,00112,00112,00112,00111,03-
13 mar 2024112,00112,00112,00112,00111,03-
12 mar 2024111,10111,10111,10111,10110,14-
11 mar 2024110,50110,50110,50110,50109,54-
08 mar 2024110,80110,80110,80110,80109,84-
07 mar 2024110,90110,90110,90110,90109,94-
06 mar 2024110,90110,90110,90110,90109,94-
05 mar 2024112,80112,80112,80112,80111,82-
04 mar 2024112,80112,80112,80112,80111,82-
01 mar 2024113,40113,40113,40113,40112,42-
29 feb 2024113,10113,10113,10113,10112,12-
28 feb 2024113,60113,60113,60113,60112,62-
27 feb 2024113,90113,90113,90113,90112,91-
26 feb 2024115,00115,00115,00115,00114,00-
23 feb 2024115,00115,00115,00115,00114,00-
22 feb 2024114,30114,30114,30114,30113,31-
21 feb 2024114,80114,80114,80114,80113,81-
20 feb 2024114,30114,30114,30114,30113,31-
19 feb 2024114,30114,30114,30114,30113,31-
16 feb 2024113,90113,90113,90113,90112,91-
15 feb 2024113,90113,90113,90113,90112,91-
14 feb 2024113,40113,40113,40113,40112,42-
13 feb 2024113,40113,40113,40113,40112,42-
12 feb 2024113,40113,40113,40113,40112,42-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...