Italia markets close in 5 hours 55 minutes

Paycom Software, Inc. (PAYC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
182,12-4,08 (-2,19%)
Alla chiusura: 04:00PM EST
182,12 0,00 (0,00%)
Preborsa: 04:39AM EST
Periodo di tempo:
06 dic 2022 - 06 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 2023185,14185,50180,42182,12182,12744.700
04 dic 2023184,25186,77182,66186,20186,20727.800
01 dic 2023181,82185,86181,03185,75185,751.290.300
30 nov 2023183,30183,30177,90181,66181,661.371.900
29 nov 2023180,51184,62180,40181,29181,29800.000
28 nov 2023175,62178,63174,75178,26178,26600.900
27 nov 2023177,43179,05175,78176,11176,11750.400
24 nov 2023177,15179,04176,35178,49178,49501.800
24 nov 20230.375 Dividendo
22 nov 2023179,91180,40177,46177,50177,13773.300
21 nov 2023180,66182,15177,78178,12177,74679.200
20 nov 2023177,90184,53176,34182,44182,051.036.700
17 nov 2023175,03177,90173,26177,50177,131.356.100
16 nov 2023177,48178,98172,75173,65173,28953.700
15 nov 2023177,95182,99176,92177,11176,741.128.200
14 nov 2023174,84180,35174,11176,28175,911.211.100
13 nov 2023169,84172,44169,25172,00171,64908.900
10 nov 2023166,08171,61165,20171,16170,801.015.300
09 nov 2023169,30170,90166,62167,76167,411.013.700
08 nov 2023167,60170,63165,39167,52167,17943.400
07 nov 2023162,62169,46162,00167,84167,491.477.700
06 nov 2023161,36164,04154,55160,89160,552.966.800
03 nov 2023163,06165,45156,05159,02158,683.407.700
02 nov 2023152,21162,92146,15162,66162,325.212.800
01 nov 2023152,55159,00146,88150,69150,3711.068.400
31 ott 2023241,62247,42239,01244,97244,451.837.900
30 ott 2023241,00242,28236,87240,06239,55846.800
27 ott 2023245,80246,00238,18240,34239,83570.200
26 ott 2023250,67253,33242,65244,94244,42471.000
25 ott 2023258,14258,18248,00248,08247,56445.500
24 ott 2023259,57264,70256,90261,45260,90282.800
23 ott 2023257,46262,20254,82257,65257,11367.800
20 ott 2023264,86266,25256,48259,09258,54420.300
19 ott 2023270,09272,33264,17265,50264,94365.100
18 ott 2023272,68274,09266,97268,23267,66389.700
17 ott 2023269,09275,67268,02275,23274,65484.000
16 ott 2023265,59271,72261,53270,13269,56336.300
13 ott 2023268,68271,49262,51264,97264,41324.600
12 ott 2023278,23278,23268,21268,54267,97517.700
11 ott 2023275,78278,27273,98278,09277,50281.500
10 ott 2023276,00279,96274,81275,00274,42387.000
09 ott 2023267,23276,14267,23275,69275,11330.700
06 ott 2023260,75272,38260,75270,28269,71517.800
05 ott 2023261,59263,33258,45262,60262,05359.200
04 ott 2023262,74265,49257,16261,17260,62497.500
03 ott 2023258,78262,59257,81261,54260,99593.400
02 ott 2023258,61262,00256,88260,04259,49501.700
29 set 2023260,65264,64258,83259,27258,72484.000
28 set 2023256,95261,20254,71257,46256,92493.600
27 set 2023255,40258,10254,70257,08256,54636.500
26 set 2023255,96257,34252,12253,60253,06585.600
25 set 2023256,00259,42255,20258,32257,77485.700
22 set 2023262,78263,54256,91257,16256,62622.300
21 set 2023265,00266,90261,60261,69261,14597.000
20 set 2023278,15279,18268,28268,48267,91522.800
19 set 2023274,13277,10271,12276,91276,32372.700
18 set 2023276,33278,16274,41276,10275,52325.800
15 set 2023279,25280,84277,22277,92277,33852.500
14 set 2023280,67283,00279,10280,34279,75421.900
13 set 2023282,76283,67277,13279,40278,81554.100
12 set 2023283,29286,36283,00284,14283,54242.300
11 set 2023286,22287,60283,41285,95285,35387.900
08 set 2023288,68290,44283,76284,31283,71389.700
07 set 2023290,14290,54283,85288,60287,99588.400
06 set 2023293,00294,52290,24293,14292,52338.700
05 set 2023294,74295,42290,82294,12293,50330.000
01 set 2023297,08299,00293,97295,79295,17366.500
31 ago 2023295,17298,03293,29294,84294,22484.200
30 ago 2023292,90296,31292,02293,66293,04307.000
29 ago 2023286,87293,94285,73293,04292,42395.100
28 ago 2023286,60290,59285,71287,65287,04274.000
25 ago 2023285,55288,39283,51286,39285,78311.400
25 ago 20230.375 Dividendo
24 ago 2023291,85291,95284,01284,58283,60343.800
23 ago 2023288,29290,72285,27289,87288,88290.500
22 ago 2023285,04288,31284,72286,86285,88473.100
21 ago 2023281,90286,55281,90283,65282,68482.300
18 ago 2023278,04283,60276,64281,32280,36535.700
17 ago 2023289,99290,80280,16280,40279,44671.800
16 ago 2023290,42292,00288,46290,81289,81474.000
15 ago 2023291,74293,44290,47291,96290,96551.000
14 ago 2023288,95295,08288,20294,25293,24716.600
11 ago 2023288,24295,26288,24292,00291,00553.400
10 ago 2023288,16294,00287,23291,51290,51610.300
09 ago 2023290,00293,11286,39286,88285,90444.900
08 ago 2023290,20292,00283,51291,56290,56655.200
07 ago 2023290,14295,56288,45293,11292,11671.800
04 ago 2023296,83297,33288,48290,42289,421.272.600
03 ago 2023299,76303,13288,00296,95295,931.826.100
02 ago 2023332,50332,50297,74299,62298,592.400.600
01 ago 2023366,92373,14364,43370,78369,51744.900
31 lug 2023370,41374,04367,21368,76367,50417.500
28 lug 2023366,51371,09363,08368,46367,20438.000
27 lug 2023361,98371,00359,31361,09359,85609.100
26 lug 2023352,00360,83352,00358,00356,77356.100
25 lug 2023351,07354,32350,39353,82352,61239.900
24 lug 2023351,41355,50348,19350,98349,78406.300
21 lug 2023362,00362,15349,84350,18348,98509.800
20 lug 2023362,16363,97356,23357,61356,38304.800
19 lug 2023365,07368,80360,91365,47364,22380.100
*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...