Mercados españoles abiertos en 4 hrs 38 min

Paycor HCM, Inc. (PYCR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17,93+0,09 (+0,50%)
Al cierre: 04:00PM EDT
17,93 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202417,8318,1017,8017,9317,93540.700
06 may 202417,3717,8917,3717,8417,84667.800
03 may 202417,3317,6017,1717,3017,30577.200
02 may 202417,4117,4116,4816,8116,81941.100
01 may 202417,3417,5917,1917,2617,26549.100
30 abr 202417,4917,5717,2517,3717,37474.000
29 abr 202417,9618,0217,5517,6217,62700.900
26 abr 202417,6618,0517,6617,8617,86702.500
25 abr 202417,3417,6517,2617,6217,62951.200
24 abr 202417,6217,6217,1517,4517,45621.900
23 abr 202417,3417,6517,0217,5417,54890.600
22 abr 202417,0217,2816,8317,2617,261.147.700
19 abr 202416,7217,0016,6416,9716,971.214.900
18 abr 202416,9817,0416,5616,6816,681.141.500
17 abr 202417,1717,2816,9717,0117,01616.900
16 abr 202417,2517,3317,0517,0617,06627.600
15 abr 202417,7617,9417,3217,4317,431.312.100
12 abr 202417,8818,0217,7117,8317,83522.800
11 abr 202418,1818,2217,7918,0018,00592.200
10 abr 202418,2918,5517,9518,0318,03501.500
09 abr 202418,4318,9318,4118,7318,731.262.600
08 abr 202418,2318,5017,9018,4018,40690.000
05 abr 202418,1518,2917,9918,0718,07593.100
04 abr 202418,2318,6018,0818,1718,17954.800
03 abr 202418,1118,2017,9118,0018,001.251.500
02 abr 202418,5718,6618,0918,2518,25937.700
01 abr 202419,3119,3118,5718,8618,861.047.500
28 mar 202419,4419,5619,3519,4419,44707.700
27 mar 202419,3219,4519,1519,3919,39540.400
26 mar 202419,3119,3619,0319,2119,21546.900
25 mar 202419,1019,3819,1019,2319,23628.900
22 mar 202419,3619,3618,9819,0619,06420.600
21 mar 202419,5819,7819,1119,3719,37525.100
20 mar 202419,3019,6419,1119,4619,46435.200
19 mar 202419,2419,5019,1119,3219,32527.700
18 mar 202419,4919,6419,2619,3519,35881.500
15 mar 202419,0319,3018,8219,3019,301.249.000
14 mar 202419,4419,5118,8619,0319,03840.900
13 mar 202419,1619,7019,1619,3819,38728.900
12 mar 202419,5319,7019,2919,3919,39612.600
11 mar 202419,6119,9019,4019,6319,63491.300
08 mar 202420,2920,4019,5019,6319,63925.500
07 mar 202419,9020,3219,8020,2920,292.952.900
06 mar 202420,0820,8620,0720,5520,55377.800
05 mar 202420,6020,6519,7920,0420,04971.500
04 mar 202421,0221,0220,4720,7420,74307.300
01 mar 202421,1121,1120,6120,9020,90657.200
29 feb 202421,5321,7021,0021,1221,12631.100
28 feb 202421,2721,3921,0121,2521,25310.700
27 feb 202421,2321,7221,1421,3821,38502.700
26 feb 202420,5721,1420,4621,1021,10483.100
23 feb 202420,7920,9520,4420,6420,64386.700
22 feb 202420,5420,7920,2420,7820,78467.700
21 feb 202420,7120,7120,2320,4820,48517.000
20 feb 202420,5320,8920,4320,8820,88365.600
16 feb 202420,8321,2620,6320,8620,86449.500
15 feb 202420,1020,9220,0320,8520,851.208.400
14 feb 202419,9920,1019,7120,0020,00384.400
13 feb 202419,9120,1519,5819,7219,72754.200
12 feb 202420,1420,9320,0420,6520,65798.700
09 feb 202420,4820,7619,7420,0220,02877.000
08 feb 202419,3320,4819,1420,4820,481.257.900
07 feb 202419,9820,0619,5819,5919,591.124.300
06 feb 202419,7620,2819,7020,0020,00740.800
05 feb 202419,9619,9619,1419,4219,42989.900
02 feb 202419,7520,3919,5820,1720,17621.800
01 feb 202419,5920,0119,3919,9919,99837.200
31 ene 202419,8419,9719,3519,4319,43662.200
30 ene 202420,0020,0019,6119,7219,72387.000
29 ene 202419,1519,9219,0119,9219,92487.700
26 ene 202419,4319,6119,0619,1519,15568.500
25 ene 202420,1520,3919,1219,3419,34643.100
24 ene 202420,4720,5019,9820,0020,00614.100
23 ene 202420,5820,7420,1720,3720,37442.800
22 ene 202420,3020,7319,8920,2420,24672.400
19 ene 202419,9120,3319,6520,2420,24647.200
18 ene 202419,7519,9619,4419,8819,88598.300
17 ene 202419,4919,6119,2719,5719,57575.900
16 ene 202419,6620,0419,4519,6719,67912.500
12 ene 202419,8920,2519,7419,8919,89646.200
11 ene 202420,1720,1719,3919,7619,76786.600
10 ene 202420,2520,3620,0420,0620,06422.700
09 ene 202420,0420,5019,6920,1820,18483.200
08 ene 202419,5120,4219,4120,2820,28638.200
05 ene 202419,1819,8119,1819,4519,45633.000
04 ene 202419,6520,0119,4719,8119,81878.500
03 ene 202420,7920,7919,7619,7619,76906.700
02 ene 202421,4121,4120,8921,0021,00593.800
29 dic 202321,7421,9121,4921,5921,59366.200
28 dic 202321,7021,9921,6721,7521,75324.300
27 dic 202321,9622,1421,1521,7221,72244.600
26 dic 202321,8022,0021,6821,9421,94624.500
22 dic 202322,0022,1121,7021,7421,74357.400
21 dic 202321,6121,8421,3921,7721,77700.100
20 dic 202321,8222,3521,6121,6321,63429.900
19 dic 202322,0022,3221,7921,9721,97493.900
18 dic 202321,9822,0521,4721,9021,90651.400
15 dic 202322,3022,3421,8421,9021,901.540.800
14 dic 202322,1822,6621,8522,2422,24982.500
13 dic 202321,3622,0021,1621,8921,89669.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...