PAYC - Paycom Software, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 2023304,40312,11304,05307,44307,44493.900
05 giu 2023291,32307,59291,32305,93305,93834.200
02 giu 2023285,47293,95284,28293,32293,32608.100
01 giu 2023276,68284,31273,06281,11281,11427.900
31 mag 2023277,59280,84273,15280,13280,131.149.500
30 mag 2023286,49287,53279,38279,82279,82433.800
26 mag 2023280,61285,13280,06280,95280,95366.700
26 mag 20230.375 Dividendo
25 mag 2023284,10284,62277,63279,02278,64517.100
24 mag 2023281,35283,27279,13280,84280,46325.300
23 mag 2023286,02288,55282,44283,97283,59916.200
22 mag 2023286,22295,52285,64289,20288,81562.300
19 mag 2023283,69286,77282,95285,36284,98609.300
18 mag 2023274,58283,19273,61282,25281,87595.800
17 mag 2023267,19273,31265,11272,81272,44563.600
16 mag 2023270,08271,11264,74265,29264,93358.400
15 mag 2023267,95273,63266,99271,72271,35563.800
12 mag 2023265,30268,95262,11268,51268,15506.000
11 mag 2023273,13273,45263,19265,31264,95838.300
10 mag 2023272,48275,00269,15273,18272,81563.000
09 mag 2023271,88274,20268,52268,74268,38680.100
08 mag 2023272,19275,55270,18274,38274,01738.600
05 mag 2023281,19283,13267,66272,63272,261.304.100
04 mag 2023297,03304,08279,50279,99279,611.103.800
03 mag 2023291,15300,71290,00293,70293,311.493.600
02 mag 2023296,05296,05284,88288,75288,36981.900
01 mag 2023290,37300,54288,10297,55297,15669.800
28 apr 2023286,47293,55281,82290,37289,98944.200
27 apr 2023287,71290,14284,60288,90288,51371.900
26 apr 2023292,41293,00283,63285,70285,32403.300
25 apr 2023295,34297,36288,52288,71288,32435.600
24 apr 2023301,58301,89293,33298,54298,14318.600
21 apr 2023301,60302,27298,61300,55300,15300.600
20 apr 2023301,80302,94298,35299,82299,42390.800
19 apr 2023303,69306,10302,93304,96304,55305.200
18 apr 2023312,15312,15302,04305,26304,85362.700
17 apr 2023303,75308,48302,02307,25306,84347.800
14 apr 2023300,53304,80295,68303,15302,74465.100
13 apr 2023296,02303,77296,02302,93302,52420.400
12 apr 2023299,61303,35293,89294,21293,81328.600
11 apr 2023292,64298,60291,63295,91295,51410.600
10 apr 2023286,52295,82283,78294,38293,98413.600
06 apr 2023283,49289,91278,55289,45289,06515.600
05 apr 2023291,00293,26281,37285,60285,22483.100
04 apr 2023300,62300,75291,13292,78292,39363.600
03 apr 2023300,41301,96293,99298,62298,22393.300
31 mar 2023297,89306,10297,11304,01303,60533.100
30 mar 2023292,49303,77292,17296,29295,89931.700
29 mar 2023276,73286,14274,55285,87285,49515.000
28 mar 2023271,80273,93270,09273,03272,66295.200
27 mar 2023273,37277,56270,89272,48272,11302.900
24 mar 2023272,73272,82268,00271,56271,20313.200
23 mar 2023269,50274,08267,16272,32271,95448.400
22 mar 2023276,41276,61266,63266,85266,49334.500
21 mar 2023271,32278,02270,51277,35276,98543.800
20 mar 2023274,80275,77269,00270,37270,01514.100
17 mar 2023279,78283,18275,08276,94276,57644.400
16 mar 2023277,97282,06273,88280,06279,68407.000
15 mar 2023277,35281,66275,43277,88277,51376.300
14 mar 2023280,50283,40275,75280,51280,13367.400
13 mar 2023270,72280,45265,67274,54274,17700.700
10 mar 2023284,31284,74269,68273,28272,91703.900
09 mar 2023287,09293,35285,00285,75285,37441.900
08 mar 2023286,58289,63284,85288,83288,44369.500
07 mar 2023292,95294,91287,39287,40287,01336.500
06 mar 2023294,80299,16292,45292,73292,34463.900
03 mar 2023288,77293,01288,56291,54291,15777.800
02 mar 2023283,39289,51282,71287,34286,95464.300
01 mar 2023288,41290,44284,17284,51284,13530.900
28 feb 2023293,97297,24288,74289,06288,67654.000
27 feb 2023296,68296,86293,40294,12293,72480.900
24 feb 2023295,36295,79291,78293,42293,03313.300
23 feb 2023302,49303,02294,42299,93299,53238.700
22 feb 2023300,00304,45297,62298,94298,54492.400
21 feb 2023298,92301,11296,09296,51296,11465.300
17 feb 2023305,74305,74298,28303,89303,48966.200
16 feb 2023310,00316,21306,97307,45307,04597.900
15 feb 2023323,31326,42317,91320,00319,57638.100
14 feb 2023319,71326,43319,00324,69324,25624.200
13 feb 2023319,30323,76317,23322,75322,32451.900
10 feb 2023319,00320,39313,50317,09316,66479.200
09 feb 2023327,10330,09320,88322,48322,051.018.800
08 feb 2023330,00330,71312,19321,21320,781.536.500
07 feb 2023328,37347,40325,33344,52344,06504.700
06 feb 2023332,72335,82328,68329,69329,25578.300
03 feb 2023342,56350,51336,95337,44336,99387.800
02 feb 2023351,87362,36349,17352,41351,94583.300
01 feb 2023324,07343,05323,55340,77340,31636.900
31 gen 2023317,75323,94316,06323,94323,50372.900
30 gen 2023317,44322,83315,65315,76315,34254.500
27 gen 2023318,22325,39317,77322,24321,81353.700
26 gen 2023319,27322,41314,95321,46321,03246.800
25 gen 2023310,84316,22297,93314,60314,18411.600
24 gen 2023319,38322,83317,98319,92319,49265.700
23 gen 2023313,32323,29310,92322,07321,64340.400
20 gen 2023305,26314,11304,12313,46313,04292.600
19 gen 2023306,91310,40303,82304,80304,39265.300
18 gen 2023314,36321,18310,23311,77311,35526.000
17 gen 2023304,45312,66302,15310,30309,88460.300
13 gen 2023299,70305,86299,04304,46304,05415.700
*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...