Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PAYX.US
125.66-1.32(-1.04%)(czas lokalny: 23.05.2024 16:00)Paychex Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
23.05.2024 | 126.70 | 126.70 | 125.47 | 125.66 | 2 120 647 | 0 |
22.05.2024 | 125.75 | 127.48 | 125.20 | 126.98 | 1 736 701 | 0 |
21.05.2024 | 126.03 | 126.03 | 124.77 | 125.90 | 943 837 | 0 |
20.05.2024 | 125.80 | 125.81 | 124.84 | 125.57 | 896 492 | 0 |
17.05.2024 | 125.10 | 125.83 | 124.14 | 125.65 | 2 414 681 | 0 |
16.05.2024 | 124.37 | 125.63 | 123.56 | 125.19 | 1 455 277 | 0 |
15.05.2024 | 124.31 | 125.29 | 124.05 | 124.37 | 1 266 445 | 0 |
14.05.2024 | 125.00 | 126.21 | 123.07 | 123.71 | 2 451 352 | 0 |
13.05.2024 | 122.97 | 124.88 | 122.93 | 124.77 | 1 685 939 | 0 |
10.05.2024 | 121.79 | 122.62 | 121.32 | 122.55 | 1 063 041 | 0 |
09.05.2024 | 120.45 | 121.38 | 120.09 | 121.30 | 1 460 031 | 0 |
08.05.2024 | 121.99 | 122.10 | 120.24 | 121.19 | 875 461 | 0 |
07.05.2024 | 120.94 | 122.02 | 120.64 | 121.79 | 1 070 113 | 0 |
06.05.2024 | 120.31 | 120.70 | 119.62 | 120.63 | 837 898 | 0 |
03.05.2024 | 119.27 | 120.21 | 118.87 | 120.10 | 1 540 545 | 0 |
02.05.2024 | 119.54 | 119.61 | 117.14 | 118.45 | 1 478 927 | 0 |
01.05.2024 | 118.87 | 122.11 | 118.87 | 119.41 | 1 470 964 | 0 |
30.04.2024 | 120.35 | 120.70 | 118.70 | 118.81 | 1 687 596 | 0 |
29.04.2024 | 120.28 | 121.03 | 120.09 | 120.81 | 1 925 934 | 0 |
26.04.2024 | 121.23 | 122.19 | 119.84 | 119.97 | 2 400 533 | 0 |
25.04.2024 | 123.41 | 123.97 | 121.27 | 121.97 | 1 204 283 | 0 |
24.04.2024 | 120.80 | 122.68 | 120.42 | 122.52 | 1 806 631 | 0 |
23.04.2024 | 121.23 | 122.09 | 120.71 | 121.62 | 1 223 741 | 0 |
22.04.2024 | 120.00 | 122.02 | 119.83 | 121.23 | 1 911 994 | 0 |
19.04.2024 | 117.79 | 119.85 | 117.79 | 119.52 | 2 643 302 | 0 |
18.04.2024 | 119.78 | 119.78 | 117.74 | 117.79 | 2 297 824 | 0 |
17.04.2024 | 121.49 | 121.49 | 119.07 | 119.14 | 2 281 297 | 0 |
16.04.2024 | 122.49 | 122.80 | 121.00 | 121.14 | 2 000 690 | 0 |
15.04.2024 | 124.17 | 124.68 | 122.25 | 122.45 | 2 138 066 | 0 |
12.04.2024 | 123.67 | 124.10 | 122.23 | 123.00 | 2 004 438 | 0 |
11.04.2024 | 124.78 | 125.86 | 122.83 | 124.24 | 1 712 424 | 0 |
10.04.2024 | 126.00 | 126.27 | 123.41 | 124.52 | 1 914 199 | 0 |
09.04.2024 | 124.81 | 126.71 | 124.32 | 126.59 | 2 227 800 | 0 |
08.04.2024 | 121.70 | 124.11 | 121.57 | 123.85 | 2 647 248 | 0 |
05.04.2024 | 120.01 | 122.40 | 119.87 | 122.38 | 2 056 089 | 0 |
04.04.2024 | 121.29 | 121.81 | 119.39 | 119.99 | 2 029 119 | 0 |
03.04.2024 | 122.02 | 122.05 | 119.23 | 120.26 | 2 484 970 | 0 |
02.04.2024 | 116.57 | 122.58 | 114.72 | 122.08 | 5 003 850 | 0 |
01.04.2024 | 123.00 | 123.14 | 121.25 | 121.62 | 2 815 168 | 0 |
28.03.2024 | 122.00 | 122.80 | 122.80 | 122.80 | 1 618 250 | 0 |
27.03.2024 | 120.71 | 121.83 | 120.14 | 121.53 | 1 526 433 | 0 |
26.03.2024 | 118.58 | 119.81 | 118.40 | 119.58 | 1 723 292 | 0 |
25.03.2024 | 120.57 | 120.76 | 118.41 | 118.96 | 1 892 854 | 0 |
22.03.2024 | 122.84 | 122.99 | 120.69 | 120.84 | 1 426 408 | 0 |
21.03.2024 | 123.34 | 123.68 | 122.30 | 122.33 | 2 191 106 | 0 |
20.03.2024 | 121.53 | 123.54 | 120.96 | 123.00 | 1 500 089 | 0 |
19.03.2024 | 120.44 | 121.16 | 120.02 | 121.04 | 1 111 373 | 0 |
18.03.2024 | 121.08 | 121.60 | 120.48 | 120.54 | 1 214 870 | 0 |
15.03.2024 | 121.24 | 121.92 | 119.79 | 120.28 | 5 841 065 | 0 |
14.03.2024 | 122.21 | 122.52 | 120.92 | 121.57 | 1 674 357 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus