Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PAYC.US
186.58-1.33(-0.71%)(czas lokalny: 25.04.2024 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 |
---|---|---|---|---|---|---|
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 |
13.03.2024 | 187.04 | 189.86 | 186.84 | 188.25 | 790 558 | 0 |
12.03.2024 | 184.94 | 186.94 | 182.54 | 186.84 | 634 921 | 0 |
11.03.2024 | 181.16 | 185.25 | 180.77 | 184.50 | 895 012 | 0 |
08.03.2024 | 182.38 | 182.70 | 179.19 | 181.22 | 720 982 | 0 |
07.03.2024 | 177.01 | 182.37 | 176.44 | 181.68 | 757 283 | 0 |
06.03.2024 | 175.16 | 177.28 | 173.74 | 175.88 | 713 321 | 0 |
05.03.2024 | 176.77 | 176.79 | 170.89 | 173.89 | 928 841 | 0 |
04.03.2024 | 183.40 | 183.87 | 176.77 | 178.05 | 913 069 | 0 |
01.03.2024 | 181.95 | 184.81 | 181.06 | 184.75 | 653 997 | 0 |
29.02.2024 | 183.85 | 186.29 | 181.27 | 182.39 | 910 898 | 0 |
28.02.2024 | 181.68 | 184.59 | 181.54 | 183.60 | 754 548 | 0 |
27.02.2024 | 180.62 | 186.28 | 180.62 | 183.10 | 748 007 | 0 |
26.02.2024 | 184.05 | 183.74 | 179.61 | 180.08 | 720 120 | 0 |
23.02.2024 | 181.50 | 185.25 | 180.01 | 184.67 | 1 235 599 | 0 |
22.02.2024 | 184.17 | 185.82 | 180.72 | 181.71 | 1 238 445 | 0 |
21.02.2024 | 187.46 | 187.86 | 180.52 | 182.02 | 697 453 | 0 |
20.02.2024 | 188.50 | 191.20 | 188.15 | 190.05 | 629 905 | 0 |
16.02.2024 | 193.51 | 190.82 | 190.82 | 190.82 | 904 831 | 0 |
15.02.2024 | 190.99 | 196.42 | 189.60 | 194.38 | 1 492 869 | 0 |
14.02.2024 | 189.00 | 192.33 | 187.88 | 189.25 | 988 115 | 0 |
13.02.2024 | 186.87 | 188.66 | 184.00 | 186.97 | 1 097 474 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus