Italia markets open in 4 hours 49 minutes

Paymentus Holdings, Inc. (PAY)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,62+0,44 (+2,18%)
Alla chiusura: 04:00PM EDT
20,50 -0,12 (-0,58%)
Dopo ore: 06:16PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202420,2320,6620,1120,6220,62332.800
23 apr 202419,4220,1819,3020,1820,18220.700
22 apr 202419,4819,6419,0719,3619,36166.700
19 apr 202419,4919,6819,2519,3119,31169.900
18 apr 202419,1619,8919,0319,5819,58235.300
17 apr 202419,5619,5619,0519,0819,08162.800
16 apr 202419,2419,6218,9319,4119,41169.600
15 apr 202420,2720,4619,1819,2419,24168.800
12 apr 202420,6820,6819,8420,1220,12245.000
11 apr 202420,9520,9920,3520,7420,74216.300
10 apr 202421,0021,1720,5020,8820,88322.100
09 apr 202421,2921,7121,2321,4121,41258.800
08 apr 202421,2121,6420,9521,2721,27469.900
05 apr 202420,5820,7420,0720,6820,68350.300
04 apr 202421,5221,6320,5020,5520,55538.500
03 apr 202421,7421,8121,1721,2821,28458.000
02 apr 202422,0022,0021,4421,8721,87396.500
01 apr 202422,9023,1722,0822,0922,09249.200
28 mar 202422,5322,8422,4622,7522,75230.000
27 mar 202423,1923,1922,0022,4822,48404.200
26 mar 202423,7523,8422,7123,0823,08383.800
25 mar 202423,6425,2123,5023,8223,82670.700
22 mar 202423,9024,1023,3423,6423,64168.200
21 mar 202424,1024,1923,5423,9023,90320.700
20 mar 202422,4024,3922,4024,1324,13617.400
19 mar 202422,2022,5921,8322,3922,39359.800
18 mar 202423,2523,3222,2522,3722,37404.100
15 mar 202423,1223,7522,8223,1623,16537.800
14 mar 202424,3724,7822,9023,4823,48886.800
13 mar 202424,2024,9923,5124,8724,87846.900
12 mar 202421,3024,0020,6623,9323,931.438.700
11 mar 202419,2921,0719,2120,8220,82860.500
08 mar 202418,5119,2418,4119,2119,21378.900
07 mar 202419,1819,5218,1418,4518,45410.600
06 mar 202420,1820,2418,3919,0919,09933.000
05 mar 202419,4621,0218,8019,6519,652.500.500
04 mar 202416,6716,9515,8516,3516,351.092.400
01 mar 202415,6116,0715,4615,8215,82148.800
29 feb 202415,8115,9615,4615,5615,5682.900
28 feb 202415,1515,7615,1515,5715,57103.400
27 feb 202415,3015,3715,0815,1915,19205.800
26 feb 202415,2915,5715,0815,2115,2186.200
23 feb 202414,9815,3514,9415,3215,3290.900
22 feb 202415,2815,4214,7714,9014,90192.500
21 feb 202415,3815,3815,0615,1315,1388.200
20 feb 202415,7015,7015,4415,5115,5196.200
16 feb 202415,7416,0215,6715,8815,88112.800
15 feb 202416,4516,4915,9116,0216,02101.200
14 feb 202416,2216,4716,1516,3516,3556.600
13 feb 202416,1816,3715,9416,0116,0168.500
12 feb 202416,4016,9016,4016,7816,7898.400
09 feb 202415,9516,3915,8116,3916,3998.600
08 feb 202415,8016,0815,7215,8315,8373.500
07 feb 202415,6115,8215,4515,8015,8080.200
06 feb 202415,7215,8115,4815,6315,6362.700
05 feb 202415,8915,8915,5815,6915,6986.900
02 feb 202416,0516,0815,8516,0316,0354.300
01 feb 202415,9416,2815,8516,2016,2086.200
31 gen 202415,7416,2515,7415,8615,86132.700
30 gen 202416,2716,2815,6915,7915,79406.700
29 gen 202415,8716,2915,8716,2716,27104.000
26 gen 202415,9316,2815,9316,1816,1869.900
25 gen 202416,0316,1115,7715,9315,9388.200
24 gen 202416,8216,8215,4915,8315,83213.600
23 gen 202416,7816,8816,5016,5916,5965.600
22 gen 202416,3817,0016,3816,6916,69103.900
19 gen 202416,5516,5515,9716,3416,34219.800
18 gen 202416,6816,8216,3716,4116,4156.500
17 gen 202416,6216,6416,0416,5616,56109.000
16 gen 202417,2717,2816,7816,9316,9392.500
12 gen 202417,7818,3017,4017,5817,5897.600
11 gen 202417,7817,8817,3417,6217,6247.400
10 gen 202417,9017,9517,5917,7617,76116.200
09 gen 202417,2218,1017,2117,8317,83139.100
08 gen 202416,8817,5716,8817,5217,52111.700
05 gen 202416,7117,0516,7016,8616,8687.100
04 gen 202416,8717,1016,6916,8016,8094.000
03 gen 202417,2517,4816,8016,8716,87103.500
02 gen 202417,6917,6917,0017,5117,51166.100
29 dic 202318,1918,3017,8317,8717,8769.800
28 dic 202318,2818,3718,0418,2018,2077.200
27 dic 202318,3118,5217,7818,4918,49118.200
26 dic 202318,1718,7918,1118,1818,18123.300
22 dic 202318,1618,2317,8018,1118,1170.900
21 dic 202317,9018,2317,6718,0718,07103.200
20 dic 202318,0018,1417,5517,7117,71145.500
19 dic 202317,8918,3117,6718,1118,11165.500
18 dic 202317,8017,9517,2917,7517,75191.100
15 dic 202317,1517,7316,6017,7317,73759.100
14 dic 202317,3517,6516,7517,0717,07158.400
13 dic 202316,7817,2316,5417,1117,11129.400
12 dic 202316,8216,9316,5216,8116,81141.900
11 dic 202316,9117,3616,7316,8116,81135.600
08 dic 202316,8717,0916,0016,9016,90240.600
07 dic 202317,7117,7117,0117,0717,07207.200
06 dic 202318,5018,5017,6817,7517,75122.600
05 dic 202318,3518,7818,1018,3918,39180.200
04 dic 202317,6518,3517,3518,3118,31265.900
01 dic 202317,3018,0017,3017,6617,66363.900
30 nov 202316,8917,5916,8917,2717,27261.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...