Italia markets close in 7 hours 41 minutes

Paycom Software, Inc. (PAYC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
321,21-23,31 (-6,77%)
Alla chiusura: 04:03PM EST
322,00 +0,79 (+0,25%)
Dopo ore: 07:38PM EST
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 feb 2023330,00330,71312,19321,21321,211.536.500
07 feb 2023328,37347,40325,33344,52344,52504.700
06 feb 2023332,72335,82328,68329,69329,69578.300
03 feb 2023342,56350,51336,95337,44337,44387.800
02 feb 2023351,87362,36349,17352,41352,41583.300
01 feb 2023324,07343,05323,55340,77340,77636.900
31 gen 2023317,75323,94316,06323,94323,94372.900
30 gen 2023317,44322,83315,65315,76315,76254.500
27 gen 2023318,22325,39317,77322,24322,24353.700
26 gen 2023319,27322,41314,95321,46321,46246.800
25 gen 2023310,84316,22297,93314,60314,60411.600
24 gen 2023319,38322,83317,98319,92319,92265.700
23 gen 2023313,32323,29310,92322,07322,07340.400
20 gen 2023305,26314,11304,12313,46313,46292.600
19 gen 2023306,91310,40303,82304,80304,80265.300
18 gen 2023314,36321,18310,23311,77311,77526.000
17 gen 2023304,45312,66302,15310,30310,30460.300
13 gen 2023299,70305,86299,04304,46304,46415.700
12 gen 2023306,41310,11298,85304,28304,28420.500
11 gen 2023302,24305,63300,57304,25304,25390.300
10 gen 2023289,52300,21285,72298,34298,34659.300
09 gen 2023289,59297,82288,24292,59292,591.099.400
06 gen 2023297,62297,62284,24286,65286,651.122.400
05 gen 2023298,20298,51291,96294,62294,62474.600
04 gen 2023307,37308,40301,41303,90303,90433.100
03 gen 2023316,59318,38302,01304,63304,63251.700
30 dic 2022306,73310,63305,20310,31310,31317.700
29 dic 2022307,20312,99302,11311,87311,87347.500
28 dic 2022301,16305,10299,13302,63302,63346.600
27 dic 2022304,50304,91298,44301,62301,62212.300
23 dic 2022301,65305,57297,51305,17305,17227.300
22 dic 2022304,39305,00294,42303,79303,79425.600
21 dic 2022304,23311,97299,51310,36310,36280.700
20 dic 2022306,35311,59301,86303,82303,82421.500
19 dic 2022310,89312,84307,08309,59309,59418.500
16 dic 2022313,12315,34306,15311,40311,40523.200
15 dic 2022321,50323,18313,47314,93314,93335.100
14 dic 2022328,15334,28324,39327,72327,72448.300
13 dic 2022342,37345,99324,61328,77328,77672.400
12 dic 2022314,32331,29313,73325,94325,94533.700
09 dic 2022317,68323,35313,65314,13314,13376.100
08 dic 2022311,30320,95308,18318,76318,76406.500
07 dic 2022312,67314,77306,22308,97308,97447.100
06 dic 2022315,68315,68305,77312,67312,67377.200
05 dic 2022335,23337,36311,78315,47315,47494.500
02 dic 2022337,97343,50334,16339,87339,87290.900
01 dic 2022338,14348,98336,91346,22346,22556.900
30 nov 2022320,82339,84318,08339,10339,10696.600
29 nov 2022325,56328,44319,73321,98321,98256.000
28 nov 2022323,84331,33323,66325,23325,23276.000
25 nov 2022327,00328,43323,87327,10327,10124.700
23 nov 2022319,41329,33315,18327,21327,21191.600
22 nov 2022314,79319,50308,59319,38319,38246.900
21 nov 2022313,00317,98311,04315,14315,14350.800
18 nov 2022325,56325,56307,92316,39316,39631.400
17 nov 2022330,00331,46315,28318,34318,34551.300
16 nov 2022342,80345,23335,79337,69337,69476.200
15 nov 2022341,01349,90338,82347,19347,19447.100
14 nov 2022336,01339,05327,49329,82329,82337.100
11 nov 2022330,71347,82327,54340,35340,35598.100
10 nov 2022320,91336,77320,91329,75329,75656.700
09 nov 2022301,55301,55293,16299,51299,51379.800
08 nov 2022298,07309,32290,69304,86304,86469.800
07 nov 2022308,74308,74291,24296,21296,21785.700
04 nov 2022330,01330,01295,81306,20306,20875.100
03 nov 2022314,56338,20312,68326,33326,33582.400
02 nov 2022343,17343,23316,00316,45316,45750.500
01 nov 2022353,20353,93338,42342,71342,71665.200
31 ott 2022339,58348,26337,42346,00346,00525.200
28 ott 2022334,20341,67328,72341,62341,62350.400
27 ott 2022334,74339,82331,67333,81333,81238.900
26 ott 2022328,52342,59328,05331,04331,04278.500
25 ott 2022325,34337,72325,34337,16337,16311.800
24 ott 2022325,15325,15311,21324,02324,02314.300
21 ott 2022318,13324,01310,06323,01323,01299.300
20 ott 2022321,10329,19314,20318,31318,31349.300
19 ott 2022324,50325,76314,91320,50320,50220.700
18 ott 2022327,20333,18321,88329,14329,14365.500
17 ott 2022309,38320,45309,01315,66315,66349.900
14 ott 2022316,13320,79298,09298,73298,73379.500
13 ott 2022301,17315,51296,56313,44313,44410.800
12 ott 2022319,68321,63310,30311,37311,37464.500
11 ott 2022323,56327,31311,45319,42319,42445.600
10 ott 2022339,20339,20316,87323,98323,98368.200
07 ott 2022346,53347,88337,36338,40338,40395.900
06 ott 2022350,70356,86344,73353,60353,60501.800
05 ott 2022343,92357,19343,77351,67351,67289.000
04 ott 2022347,80354,11346,01349,62349,62388.000
03 ott 2022332,80339,10327,82336,64336,64344.900
30 set 2022333,74340,92329,71329,99329,99387.800
29 set 2022337,21338,73332,64334,43334,43356.100
28 set 2022328,83343,54326,46341,78341,78317.300
27 set 2022326,75331,91324,01328,29328,29216.400
26 set 2022324,59331,83320,26320,93320,93319.700
23 set 2022323,69327,10317,38325,75325,75434.700
22 set 2022342,09343,03326,46328,46328,46359.900
21 set 2022349,98355,78342,64343,28343,28198.000
20 set 2022348,99351,58344,71346,92346,92208.000
19 set 2022346,18352,08346,18351,45351,45202.000
16 set 2022347,21352,72343,08349,60349,60435.200
*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...