Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PAYC.US
170.68-3.38(-1.94%)(czas lokalny: 24.05.2024 16:00)Paycom Software Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
23.05.2024 | 180.95 | 181.73 | 174.40 | 174.44 | 628 372 | 0 |
22.05.2024 | 179.61 | 181.13 | 178.24 | 180.67 | 646 479 | 0 |
21.05.2024 | 179.56 | 180.67 | 178.25 | 179.67 | 379 298 | 0 |
20.05.2024 | 182.30 | 182.49 | 178.40 | 180.29 | 484 813 | 0 |
17.05.2024 | 181.12 | 182.32 | 179.68 | 182.28 | 420 249 | 0 |
16.05.2024 | 177.82 | 181.44 | 177.44 | 181.07 | 614 789 | 0 |
15.05.2024 | 176.46 | 177.85 | 172.62 | 177.45 | 672 850 | 0 |
14.05.2024 | 175.06 | 177.00 | 174.38 | 174.51 | 488 144 | 0 |
13.05.2024 | 174.21 | 176.67 | 173.80 | 174.08 | 466 106 | 0 |
10.05.2024 | 173.88 | 175.00 | 171.82 | 173.39 | 473 944 | 0 |
09.05.2024 | 171.92 | 174.66 | 171.17 | 173.58 | 521 178 | 0 |
08.05.2024 | 174.35 | 176.00 | 171.73 | 172.28 | 500 874 | 0 |
07.05.2024 | 174.46 | 178.06 | 173.94 | 176.47 | 483 419 | 0 |
06.05.2024 | 172.48 | 175.30 | 169.60 | 174.44 | 733 554 | 0 |
03.05.2024 | 173.25 | 176.03 | 167.51 | 171.29 | 1 188 130 | 0 |
02.05.2024 | 180.23 | 180.60 | 159.00 | 166.72 | 2 741 516 | 0 |
01.05.2024 | 187.61 | 190.96 | 185.88 | 186.24 | 1 288 481 | 0 |
30.04.2024 | 191.39 | 193.70 | 187.98 | 187.98 | 871 029 | 0 |
29.04.2024 | 189.03 | 194.67 | 189.05 | 193.19 | 757 755 | 0 |
26.04.2024 | 187.82 | 191.75 | 187.82 | 188.89 | 674 810 | 0 |
25.04.2024 | 186.20 | 186.89 | 183.68 | 186.58 | 843 258 | 0 |
24.04.2024 | 187.95 | 188.70 | 184.20 | 187.91 | 536 534 | 0 |
23.04.2024 | 186.81 | 191.55 | 185.87 | 188.09 | 566 797 | 0 |
22.04.2024 | 184.46 | 188.40 | 182.38 | 186.71 | 471 752 | 0 |
19.04.2024 | 184.65 | 187.19 | 183.24 | 183.25 | 572 341 | 0 |
18.04.2024 | 187.71 | 188.58 | 184.44 | 184.87 | 613 927 | 0 |
17.04.2024 | 190.47 | 191.24 | 186.69 | 186.86 | 821 813 | 0 |
16.04.2024 | 191.56 | 192.16 | 189.61 | 190.15 | 795 439 | 0 |
15.04.2024 | 197.75 | 198.17 | 191.79 | 192.73 | 600 611 | 0 |
12.04.2024 | 203.02 | 203.15 | 197.75 | 198.00 | 752 322 | 0 |
11.04.2024 | 205.34 | 205.34 | 199.73 | 204.52 | 521 447 | 0 |
10.04.2024 | 203.54 | 203.91 | 199.58 | 203.31 | 1 152 741 | 0 |
09.04.2024 | 203.20 | 207.99 | 202.75 | 207.82 | 647 260 | 0 |
08.04.2024 | 199.86 | 202.82 | 198.58 | 201.86 | 707 130 | 0 |
05.04.2024 | 197.11 | 198.84 | 193.70 | 198.29 | 622 158 | 0 |
04.04.2024 | 201.96 | 204.63 | 197.74 | 197.75 | 737 280 | 0 |
03.04.2024 | 197.20 | 199.72 | 196.46 | 198.81 | 980 470 | 0 |
02.04.2024 | 193.95 | 198.19 | 189.70 | 197.67 | 1 156 117 | 0 |
01.04.2024 | 198.31 | 198.96 | 195.15 | 198.28 | 766 500 | 0 |
28.03.2024 | 198.37 | 199.01 | 199.01 | 199.01 | 750 657 | 0 |
27.03.2024 | 193.09 | 197.51 | 193.00 | 197.22 | 766 393 | 0 |
26.03.2024 | 192.27 | 192.68 | 189.72 | 190.60 | 1 098 156 | 0 |
25.03.2024 | 191.74 | 192.73 | 189.35 | 191.26 | 396 747 | 0 |
22.03.2024 | 193.29 | 193.67 | 190.00 | 192.47 | 452 476 | 0 |
21.03.2024 | 192.78 | 194.81 | 191.98 | 193.53 | 564 410 | 0 |
20.03.2024 | 190.41 | 192.57 | 189.60 | 191.34 | 492 708 | 0 |
19.03.2024 | 191.00 | 191.21 | 187.71 | 189.58 | 691 624 | 0 |
18.03.2024 | 191.10 | 193.22 | 189.20 | 191.61 | 754 406 | 0 |
15.03.2024 | 188.43 | 191.77 | 185.99 | 189.70 | 1 678 703 | 0 |
14.03.2024 | 188.74 | 190.94 | 187.47 | 189.80 | 819 937 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus