Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PAYC.US
143.04+1.26(+0.89%)(czas lokalny: 28.06.2024 16:00)Paycom Software Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 142.15 | 143.05 | 140.55 | 143.04 | 995 110 | 0 |
27.06.2024 | 141.00 | 143.26 | 140.00 | 141.78 | 572 103 | 0 |
26.06.2024 | 141.04 | 142.63 | 139.69 | 141.00 | 899 015 | 0 |
25.06.2024 | 144.68 | 144.78 | 141.16 | 141.54 | 720 795 | 0 |
24.06.2024 | 144.88 | 146.70 | 144.00 | 145.00 | 657 142 | 0 |
21.06.2024 | 145.78 | 147.48 | 143.99 | 147.40 | 2 647 581 | 0 |
20.06.2024 | 141.24 | 145.96 | 140.90 | 145.68 | 761 946 | 0 |
18.06.2024 | 142.48 | 141.46 | 141.46 | 141.46 | 1 085 363 | 0 |
17.06.2024 | 143.11 | 145.42 | 141.22 | 142.89 | 959 799 | 0 |
14.06.2024 | 140.98 | 144.00 | 140.12 | 142.78 | 750 650 | 0 |
13.06.2024 | 143.71 | 144.45 | 140.67 | 140.99 | 682 848 | 0 |
12.06.2024 | 146.25 | 147.80 | 143.59 | 144.16 | 602 514 | 0 |
11.06.2024 | 144.03 | 145.15 | 142.30 | 143.39 | 813 440 | 0 |
10.06.2024 | 143.76 | 146.60 | 142.41 | 146.30 | 877 941 | 0 |
07.06.2024 | 143.76 | 147.61 | 142.73 | 145.33 | 766 890 | 0 |
06.06.2024 | 145.68 | 147.01 | 143.40 | 145.25 | 1 073 032 | 0 |
05.06.2024 | 146.88 | 148.00 | 143.88 | 144.32 | 804 062 | 0 |
04.06.2024 | 144.48 | 149.32 | 143.88 | 146.63 | 884 999 | 0 |
03.06.2024 | 147.40 | 148.95 | 144.39 | 145.15 | 1 531 544 | 0 |
31.05.2024 | 156.97 | 156.97 | 143.88 | 145.32 | 2 523 740 | 0 |
30.05.2024 | 162.27 | 162.87 | 158.16 | 158.95 | 812 969 | 0 |
29.05.2024 | 164.16 | 166.67 | 163.47 | 163.59 | 575 401 | 0 |
28.05.2024 | 170.40 | 171.36 | 166.23 | 166.79 | 824 787 | 0 |
24.05.2024 | 173.88 | 170.68 | 170.68 | 170.68 | 759 251 | 0 |
23.05.2024 | 180.95 | 181.73 | 174.40 | 174.44 | 628 372 | 0 |
22.05.2024 | 179.61 | 181.13 | 178.24 | 180.67 | 646 479 | 0 |
21.05.2024 | 179.56 | 180.67 | 178.25 | 179.67 | 379 298 | 0 |
20.05.2024 | 182.30 | 182.49 | 178.40 | 180.29 | 484 813 | 0 |
17.05.2024 | 181.12 | 182.32 | 179.68 | 182.28 | 420 249 | 0 |
16.05.2024 | 177.82 | 181.44 | 177.44 | 181.07 | 614 789 | 0 |
15.05.2024 | 176.46 | 177.85 | 172.62 | 177.45 | 672 850 | 0 |
14.05.2024 | 175.06 | 177.00 | 174.38 | 174.51 | 488 144 | 0 |
13.05.2024 | 174.21 | 176.67 | 173.80 | 174.08 | 466 106 | 0 |
10.05.2024 | 173.88 | 175.00 | 171.82 | 173.39 | 473 944 | 0 |
09.05.2024 | 171.92 | 174.66 | 171.17 | 173.58 | 521 178 | 0 |
08.05.2024 | 174.35 | 176.00 | 171.73 | 172.28 | 500 874 | 0 |
07.05.2024 | 174.46 | 178.06 | 173.94 | 176.47 | 483 419 | 0 |
06.05.2024 | 172.48 | 175.30 | 169.60 | 174.44 | 733 554 | 0 |
03.05.2024 | 173.25 | 176.03 | 167.51 | 171.29 | 1 188 130 | 0 |
02.05.2024 | 180.23 | 180.60 | 159.00 | 166.72 | 2 741 516 | 0 |
01.05.2024 | 187.61 | 190.96 | 185.88 | 186.24 | 1 288 481 | 0 |
30.04.2024 | 191.39 | 193.70 | 187.98 | 187.98 | 871 029 | 0 |
29.04.2024 | 189.03 | 194.67 | 189.05 | 193.19 | 757 755 | 0 |
26.04.2024 | 187.82 | 191.75 | 187.82 | 188.89 | 674 810 | 0 |
25.04.2024 | 186.20 | 186.89 | 183.68 | 186.58 | 843 258 | 0 |
24.04.2024 | 187.95 | 188.70 | 184.20 | 187.91 | 536 534 | 0 |
23.04.2024 | 186.81 | 191.55 | 185.87 | 188.09 | 566 797 | 0 |
22.04.2024 | 184.46 | 188.40 | 182.38 | 186.71 | 471 752 | 0 |
19.04.2024 | 184.65 | 187.19 | 183.24 | 183.25 | 572 341 | 0 |
18.04.2024 | 187.71 | 188.58 | 184.44 | 184.87 | 613 927 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus