Italia markets closed

Paycom Software, Inc. (PAYC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
170,68-3,39 (-1,94%)
Alla chiusura: 04:00PM EDT
172,79 +2,11 (+1,24%)
Dopo ore: 07:47PM EDT
Periodo di tempo:
26 mag 2023 - 26 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 2024173,88174,34168,22170,68170,68759.200
24 mag 20240.375 Dividendo
23 mag 2024180,95181,73174,40174,44174,07629.400
22 mag 2024179,61181,13178,24180,67180,28646.700
21 mag 2024179,56180,67178,25179,67179,28379.300
20 mag 2024182,30182,49178,40180,29179,90484.800
17 mag 2024181,12182,32179,68182,28181,89493.200
16 mag 2024177,82181,44177,77181,07180,68615.300
15 mag 2024176,46177,85172,62177,45177,07673.300
14 mag 2024175,00177,00174,38174,51174,13494.400
13 mag 2024174,21176,66173,80174,08173,71468.500
10 mag 2024173,88175,00171,82173,39173,02474.200
09 mag 2024171,92174,63171,17173,58173,21521.600
08 mag 2024174,35176,00171,73172,28171,91501.900
07 mag 2024174,46178,05173,94176,47176,09502.200
06 mag 2024172,48175,30169,73174,44174,07748.400
03 mag 2024172,80176,03167,51171,29170,921.207.000
02 mag 2024180,00180,60159,00166,72166,362.756.600
01 mag 2024187,61190,96185,88186,24185,841.363.200
30 apr 2024191,39193,55187,98187,98187,58883.600
29 apr 2024189,03194,67189,03193,19192,77757.800
26 apr 2024187,82191,75187,82188,89188,48675.000
25 apr 2024185,49186,89183,68186,58186,18843.500
24 apr 2024187,95188,57184,20187,91187,51549.100
23 apr 2024186,81191,52186,81188,09187,69607.200
22 apr 2024184,46188,40182,39186,71186,31522.100
19 apr 2024184,65187,18183,24183,25182,86572.600
18 apr 2024187,71188,58184,43184,87184,47614.000
17 apr 2024190,47191,24186,69186,86186,46821.800
16 apr 2024191,56192,16189,61190,15189,74795.500
15 apr 2024197,75198,17191,79192,73192,32601.000
12 apr 2024203,02203,02197,75198,00197,57758.300
11 apr 2024205,34205,34199,73204,52204,08521.900
10 apr 2024203,54203,79199,58203,31202,871.152.700
09 apr 2024203,20207,99202,74207,82207,37647.800
08 apr 2024199,86202,82198,58201,86201,43707.100
05 apr 2024197,11198,84193,70198,29197,86622.300
04 apr 2024201,96204,63197,74197,75197,32749.700
03 apr 2024197,20199,72196,48198,81198,38980.800
02 apr 2024192,00198,18189,70197,67197,251.156.100
01 apr 2024198,31198,96195,15198,28197,85785.100
28 mar 2024198,37201,80197,79199,01198,58750.700
27 mar 2024193,00197,51193,00197,22196,80766.400
26 mar 2024192,27192,35189,72190,60190,191.098.600
25 mar 2024191,74192,73189,35191,26190,85397.300
22 mar 2024193,29193,67190,00192,47192,06459.000
21 mar 2024192,78194,80191,98193,53193,11565.700
20 mar 2024190,41192,57189,60191,34190,93493.300
19 mar 2024191,45191,45187,71189,58189,17691.800
18 mar 2024191,53193,14189,20191,61191,20756.300
15 mar 2024188,43191,77185,99189,70189,291.680.200
14 mar 2024188,74190,94187,46189,80189,39820.000
13 mar 2024187,04189,86186,84188,25187,85791.200
12 mar 2024184,94186,94182,65186,84186,44635.100
11 mar 2024181,16185,25180,77184,50184,10895.100
08 mar 2024182,38182,70179,19181,22180,83721.100
07 mar 2024177,01182,37176,44181,68181,29799.800
06 mar 2024175,16177,28173,74175,88175,50715.100
05 mar 2024176,77176,79170,89173,89173,52929.600
04 mar 2024183,40183,87176,77178,05177,67913.600
01 mar 2024181,95184,79181,06184,75184,35659.800
01 mar 20240.375 Dividendo
29 feb 2024183,85186,29181,27182,39181,62911.800
28 feb 2024181,68184,60181,54183,60182,83755.200
27 feb 2024180,62186,28180,62183,10182,33748.300
26 feb 2024184,05184,05179,61180,08179,32729.600
23 feb 2024181,50185,25180,01184,67183,891.335.400
22 feb 2024184,17185,82180,72181,71180,951.238.400
21 feb 2024187,58187,86180,52182,02181,26697.600
20 feb 2024188,50191,20188,15190,05189,25745.900
16 feb 2024193,51196,17190,77190,82190,02904.600
15 feb 2024190,99196,42189,60194,38193,561.612.300
14 feb 2024189,00192,33187,88189,25188,451.015.800
13 feb 2024186,75188,66184,00186,97186,181.097.600
12 feb 2024190,37195,35190,37191,70190,891.129.500
09 feb 2024196,08197,53187,46190,00189,201.783.900
08 feb 2024188,93199,37186,10195,75194,931.777.200
07 feb 2024198,05200,13191,96199,03198,191.264.100
06 feb 2024195,60199,22195,36197,66196,831.377.300
05 feb 2024194,00194,60189,97194,23193,41798.700
02 feb 2024192,66195,92191,00194,99194,17911.700
01 feb 2024191,35192,81188,23192,72191,91993.400
31 gen 2024195,17195,50190,09190,24189,44563.300
30 gen 2024194,50197,54193,71195,52194,70490.800
29 gen 2024192,78196,06191,99195,92195,10626.600
26 gen 2024193,94196,15193,13193,81193,00801.100
25 gen 2024194,61196,65191,88192,78191,97808.400
24 gen 2024199,16199,32193,07193,42192,61680.700
23 gen 2024198,15202,67196,57197,25196,42793.900
22 gen 2024195,69198,05191,00195,21194,391.505.000
19 gen 2024195,64196,07191,54193,59192,781.041.500
18 gen 2024194,32195,77188,47195,64194,82712.400
17 gen 2024193,16194,00189,76192,19191,38989.200
16 gen 2024196,02197,01191,23194,74193,92879.800
12 gen 2024199,90200,81197,48197,57196,74572.300
11 gen 2024202,97202,97196,09200,29199,45832.900
10 gen 2024204,41204,49200,41202,00201,15641.700
09 gen 2024201,99206,17201,99203,02202,17429.400
08 gen 2024197,37205,45197,15204,14203,28600.500
05 gen 2024193,03200,23192,82197,15196,32624.500
*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...