Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PAYX.US
124.28+2.65(+2.18%)(czas lokalny: 16.07.2024 16:00)Paychex Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 121.54 | 124.31 | 121.38 | 124.28 | 1 791 507 | 0 |
15.07.2024 | 118.58 | 121.86 | 118.58 | 121.63 | 1 979 812 | 0 |
12.07.2024 | 117.82 | 118.85 | 117.43 | 118.30 | 1 453 515 | 0 |
11.07.2024 | 116.84 | 118.52 | 116.57 | 117.06 | 1 609 294 | 0 |
10.07.2024 | 117.08 | 117.08 | 115.40 | 116.97 | 2 368 121 | 0 |
09.07.2024 | 116.00 | 117.22 | 115.80 | 117.02 | 1 802 171 | 0 |
08.07.2024 | 117.48 | 118.00 | 115.77 | 116.17 | 1 601 599 | 0 |
05.07.2024 | 117.73 | 117.73 | 116.33 | 117.54 | 1 585 817 | 0 |
03.07.2024 | 118.20 | 118.38 | 117.38 | 117.43 | 1 072 413 | 0 |
02.07.2024 | 116.77 | 118.43 | 116.23 | 118.38 | 1 717 752 | 0 |
01.07.2024 | 118.97 | 120.14 | 116.36 | 117.00 | 1 727 812 | 0 |
28.06.2024 | 117.57 | 119.83 | 117.52 | 118.56 | 6 556 909 | 0 |
27.06.2024 | 117.21 | 118.19 | 115.54 | 117.84 | 2 610 010 | 0 |
26.06.2024 | 125.00 | 125.00 | 117.30 | 117.39 | 5 176 211 | 0 |
25.06.2024 | 126.13 | 126.48 | 124.77 | 125.03 | 2 510 507 | 0 |
24.06.2024 | 126.22 | 127.75 | 125.59 | 126.08 | 1 735 797 | 0 |
21.06.2024 | 125.61 | 126.19 | 125.15 | 125.96 | 2 889 819 | 0 |
20.06.2024 | 125.29 | 126.20 | 124.84 | 125.08 | 2 256 781 | 0 |
18.06.2024 | 124.93 | 125.46 | 125.46 | 125.46 | 1 181 740 | 0 |
17.06.2024 | 121.52 | 124.89 | 120.80 | 124.71 | 1 477 961 | 0 |
14.06.2024 | 122.60 | 122.84 | 121.45 | 121.99 | 1 144 904 | 0 |
13.06.2024 | 122.12 | 122.85 | 121.25 | 122.67 | 1 528 158 | 0 |
12.06.2024 | 124.25 | 124.51 | 122.69 | 122.82 | 1 889 291 | 0 |
11.06.2024 | 121.81 | 124.13 | 121.62 | 123.93 | 2 435 615 | 0 |
10.06.2024 | 122.12 | 122.48 | 120.72 | 121.94 | 2 717 781 | 0 |
07.06.2024 | 121.30 | 124.16 | 121.30 | 122.58 | 1 975 870 | 0 |
06.06.2024 | 121.86 | 122.81 | 121.49 | 121.83 | 1 177 266 | 0 |
05.06.2024 | 121.71 | 122.00 | 120.10 | 121.64 | 1 166 421 | 0 |
04.06.2024 | 119.77 | 122.26 | 119.31 | 121.57 | 1 265 986 | 0 |
03.06.2024 | 120.14 | 120.30 | 118.72 | 120.15 | 1 978 381 | 0 |
31.05.2024 | 118.41 | 120.61 | 118.25 | 120.16 | 4 177 945 | 0 |
30.05.2024 | 119.00 | 119.43 | 118.11 | 118.41 | 1 429 185 | 0 |
29.05.2024 | 119.31 | 120.64 | 118.69 | 118.75 | 1 327 689 | 0 |
28.05.2024 | 123.79 | 123.89 | 119.48 | 120.27 | 2 484 813 | 0 |
24.05.2024 | 125.88 | 124.23 | 124.23 | 124.23 | 1 354 383 | 0 |
23.05.2024 | 126.70 | 126.70 | 125.47 | 125.66 | 2 120 647 | 0 |
22.05.2024 | 125.75 | 127.48 | 125.20 | 126.98 | 1 736 701 | 0 |
21.05.2024 | 126.03 | 126.03 | 124.77 | 125.90 | 943 837 | 0 |
20.05.2024 | 125.80 | 125.81 | 124.84 | 125.57 | 896 492 | 0 |
17.05.2024 | 125.10 | 125.83 | 124.14 | 125.65 | 2 414 681 | 0 |
16.05.2024 | 124.37 | 125.63 | 123.56 | 125.19 | 1 455 277 | 0 |
15.05.2024 | 124.31 | 125.29 | 124.05 | 124.37 | 1 266 445 | 0 |
14.05.2024 | 125.00 | 126.21 | 123.07 | 123.71 | 2 451 352 | 0 |
13.05.2024 | 122.97 | 124.88 | 122.93 | 124.77 | 1 685 939 | 0 |
10.05.2024 | 121.79 | 122.62 | 121.32 | 122.55 | 1 063 041 | 0 |
09.05.2024 | 120.45 | 121.38 | 120.09 | 121.30 | 1 460 031 | 0 |
08.05.2024 | 121.99 | 122.10 | 120.24 | 121.19 | 875 461 | 0 |
07.05.2024 | 120.94 | 122.02 | 120.64 | 121.79 | 1 070 113 | 0 |
06.05.2024 | 120.31 | 120.70 | 119.62 | 120.63 | 837 898 | 0 |
03.05.2024 | 119.27 | 120.21 | 118.87 | 120.10 | 1 540 545 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus