Italia markets closed

Paycor HCM, Inc. (PYCR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,70+0,21 (+1,68%)
Alla chiusura: 04:00PM EDT
12,70 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202412,5312,7312,4912,7012,702.050.377
27 giu 202412,4012,7012,2412,4912,49961.800
26 giu 202412,5312,5312,1112,3812,381.766.400
25 giu 202412,1612,7011,9812,4112,411.511.800
24 giu 202411,8612,2811,8012,1812,181.797.900
21 giu 202411,8012,1211,6911,9911,992.588.500
20 giu 202411,0711,8510,9211,7311,732.717.300
18 giu 202411,4911,6311,1011,1511,151.655.500
17 giu 202411,6511,6511,2811,4911,491.530.600
14 giu 202411,7311,8611,5811,6411,641.317.400
13 giu 202412,0212,1411,6611,8211,82875.600
12 giu 202412,2512,4711,9512,0012,001.395.900
11 giu 202411,8912,1811,8912,0712,073.864.600
10 giu 202412,0312,0811,7011,9911,99856.600
07 giu 202412,1612,4012,0612,1612,16775.600
06 giu 202412,0812,3912,0112,2512,251.552.800
05 giu 202411,9012,0511,6612,0012,001.306.100
04 giu 202412,0812,2611,9411,9411,94610.700
03 giu 202412,4812,5511,9912,1012,10847.000
31 mag 202412,6412,7312,1612,3712,37884.300
30 mag 202412,7412,8912,4112,5112,51822.300
29 mag 202413,1013,2012,8512,8912,89777.700
28 mag 202413,0413,3912,8113,1713,171.382.200
24 mag 202413,2613,3912,8613,0113,011.087.400
23 mag 202413,9313,9913,3113,3613,361.113.700
22 mag 202413,9014,1813,8813,9613,961.051.800
21 mag 202414,1214,3313,9313,9613,961.075.300
20 mag 202414,0314,3013,8514,1414,141.345.700
17 mag 202413,9814,0413,8014,0314,031.320.500
16 mag 202414,3614,5513,9613,9913,991.064.000
15 mag 202414,2514,4113,8214,4014,401.868.300
14 mag 202414,3814,5714,0514,0814,083.200.600
13 mag 202414,5814,6514,1514,1614,161.585.300
10 mag 202414,8114,8613,9314,5014,501.769.600
09 mag 202416,6516,9414,5314,7614,764.002.400
08 mag 202417,7917,7917,3517,5017,50883.300
07 mag 202417,8318,1017,8017,9317,93540.700
06 mag 202417,3717,8917,3717,8417,84667.800
03 mag 202417,3317,6017,1717,3017,30577.200
02 mag 202417,4117,4116,4816,8116,81941.100
01 mag 202417,3417,5917,1917,2617,26549.100
30 apr 202417,4917,5717,2517,3717,37474.000
29 apr 202417,9618,0217,5517,6217,62700.900
26 apr 202417,6618,0517,6617,8617,86702.500
25 apr 202417,3417,6517,2617,6217,62951.200
24 apr 202417,6217,6217,1517,4517,45621.900
23 apr 202417,3417,6517,0217,5417,54890.600
22 apr 202417,0217,2816,8317,2617,261.147.700
19 apr 202416,7217,0016,6416,9716,971.214.900
18 apr 202416,9817,0416,5616,6816,681.141.500
17 apr 202417,1717,2816,9717,0117,01616.900
16 apr 202417,2517,3317,0517,0617,06627.600
15 apr 202417,7617,9417,3217,4317,431.312.100
12 apr 202417,8818,0217,7117,8317,83522.800
11 apr 202418,1818,2217,7918,0018,00592.200
10 apr 202418,2918,5517,9518,0318,03501.500
09 apr 202418,4318,9318,4118,7318,731.262.600
08 apr 202418,2318,5017,9018,4018,40690.000
05 apr 202418,1518,2917,9918,0718,07593.100
04 apr 202418,2318,6018,0818,1718,17954.800
03 apr 202418,1118,2017,9118,0018,001.251.500
02 apr 202418,5718,6618,0918,2518,25937.700
01 apr 202419,3119,3118,5718,8618,861.047.500
28 mar 202419,4419,5619,3519,4419,44707.700
27 mar 202419,3219,4519,1519,3919,39540.400
26 mar 202419,3119,3619,0319,2119,21546.900
25 mar 202419,1019,3819,1019,2319,23628.900
22 mar 202419,3619,3618,9819,0619,06420.600
21 mar 202419,5819,7819,1119,3719,37525.100
20 mar 202419,3019,6419,1119,4619,46435.200
19 mar 202419,2419,5019,1119,3219,32527.700
18 mar 202419,4919,6419,2619,3519,35881.500
15 mar 202419,0319,3018,8219,3019,301.249.000
14 mar 202419,4419,5118,8619,0319,03840.900
13 mar 202419,1619,7019,1619,3819,38728.900
12 mar 202419,5319,7019,2919,3919,39612.600
11 mar 202419,6119,9019,4019,6319,63491.300
08 mar 202420,2920,4019,5019,6319,63925.500
07 mar 202419,9020,3219,8020,2920,292.952.900
06 mar 202420,0820,8620,0720,5520,55377.800
05 mar 202420,6020,6519,7920,0420,04971.500
04 mar 202421,0221,0220,4720,7420,74307.300
01 mar 202421,1121,1120,6120,9020,90657.200
29 feb 202421,5321,7021,0021,1221,12631.100
28 feb 202421,2721,3921,0121,2521,25310.700
27 feb 202421,2321,7221,1421,3821,38502.700
26 feb 202420,5721,1420,4621,1021,10483.100
23 feb 202420,7920,9520,4420,6420,64386.700
22 feb 202420,5420,7920,2420,7820,78467.700
21 feb 202420,7120,7120,2320,4820,48517.000
20 feb 202420,5320,8920,4320,8820,88365.600
16 feb 202420,8321,2620,6320,8620,86449.500
15 feb 202420,1020,9220,0320,8520,851.208.400
14 feb 202419,9920,1019,7120,0020,00384.400
13 feb 202419,9120,1519,5819,7219,72754.200
12 feb 202420,1420,9320,0420,6520,65798.700
09 feb 202420,4820,7619,7420,0220,02877.000
08 feb 202419,3320,4819,1420,4820,481.257.900
07 feb 202419,9820,0619,5819,5919,591.124.300
06 feb 202419,7620,2819,7020,0020,00740.800
*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...