Marchés français ouverture 1 h 40 min

Paycom Software, Inc. (PAYC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
447,43+9,59 (+2,19 %)
À la clôture : 04:03PM EST
446,89 -0,54 (-0,12 %)
Échanges après Bourse : 06:00PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 nov. 2021445,10449,57439,29447,43447,43306 300
26 nov. 2021449,50457,70436,28437,84437,84245 500
24 nov. 2021443,31454,93440,61452,30452,30291 200
23 nov. 2021449,65454,35436,34448,37448,37380 800
22 nov. 2021470,00470,10448,20452,71452,71285 100
19 nov. 2021474,38475,19463,71470,52470,52323 600
18 nov. 2021475,77478,68468,90469,40469,40297 300
17 nov. 2021486,00486,00470,98477,07477,07278 100
16 nov. 2021482,79490,58481,55486,00486,00249 500
15 nov. 2021493,57493,57480,35484,08484,08307 500
12 nov. 2021489,00491,45484,38490,24490,24316 400
11 nov. 2021495,37495,49487,27488,01488,01345 800
10 nov. 2021503,25506,64486,98491,60491,60264 100
09 nov. 2021513,25516,65502,00507,33507,33264 000
08 nov. 2021509,31514,96507,36511,42511,42346 200
05 nov. 2021515,20522,84503,84504,40504,40457 400
04 nov. 2021519,19520,00510,68512,00512,00489 100
03 nov. 2021537,00537,00501,25512,33512,33766 900
02 nov. 2021557,73558,97547,19553,23553,23467 100
01 nov. 2021547,93553,76543,01546,58546,58356 700
29 oct. 2021534,14548,96534,14547,85547,85229 100
28 oct. 2021533,99539,97531,48537,32537,32205 800
27 oct. 2021536,26538,60528,79531,33531,33225 400
26 oct. 2021541,70542,76533,92537,19537,19188 000
25 oct. 2021538,28540,96533,71538,93538,93259 900
22 oct. 2021535,00546,69534,51535,82535,82221 200
21 oct. 2021512,00533,97512,00533,93533,93274 100
20 oct. 2021519,99521,43511,70512,63512,63374 600
19 oct. 2021524,56527,27518,02518,69518,69322 700
18 oct. 2021519,78522,25516,81521,17521,17314 600
15 oct. 2021526,87527,24516,74518,77518,77411 100
14 oct. 2021522,26529,92520,78524,20524,20229 500
13 oct. 2021512,48516,96512,30516,33516,33183 600
12 oct. 2021505,75513,68503,42509,41509,41214 200
11 oct. 2021501,14508,75501,14501,70501,70170 900
08 oct. 2021515,00516,86504,13505,06505,06155 900
07 oct. 2021513,00521,82511,27511,69511,69308 900
06 oct. 2021493,56507,51492,77507,49507,49245 000
05 oct. 2021495,75505,83495,55498,09498,09396 900
04 oct. 2021500,00500,00483,83494,60494,60661 000
01 oct. 2021497,53507,18495,24505,61505,61405 500
30 sept. 2021494,86502,02493,96495,75495,75566 800
29 sept. 2021494,32500,36491,80495,00495,00420 000
28 sept. 2021498,27499,06486,98488,41488,41538 700
27 sept. 2021511,72512,00503,17507,02507,02297 400
24 sept. 2021510,00515,52507,91515,48515,48255 800
23 sept. 2021504,56513,07502,34511,26511,26265 800
22 sept. 2021494,01502,45492,79500,45500,45460 300
21 sept. 2021488,00497,85486,50492,53492,53421 000
20 sept. 2021473,00484,29468,76483,99483,99418 000
17 sept. 2021482,00485,18477,00482,37482,37731 700
16 sept. 2021475,00482,46474,01482,00482,00333 200
15 sept. 2021466,76475,09466,76475,00475,00474 500
14 sept. 2021467,86469,08462,75468,02468,02450 800
13 sept. 2021477,50477,50461,13465,60465,60395 700
10 sept. 2021482,82484,45474,60475,63475,63209 600
09 sept. 2021479,79489,42478,18480,10480,10273 000
08 sept. 2021482,20486,60477,33478,18478,18386 900
07 sept. 2021492,81493,76482,89483,30483,30372 900
03 sept. 2021498,00503,25495,47496,26496,26253 500
02 sept. 2021493,50502,36493,02500,80500,80390 800
01 sept. 2021486,15493,10486,00492,00492,00277 000
31 août 2021491,27491,27486,32488,90488,90294 400
30 août 2021485,48490,40484,70488,85488,85163 600
27 août 2021483,45490,03480,28484,70484,70209 500
26 août 2021484,54487,10480,01481,15481,15174 200
25 août 2021486,79490,74483,25484,13484,13188 600
24 août 2021477,26486,39477,26485,58485,58221 600
23 août 2021471,75478,08470,00476,82476,82273 000
20 août 2021459,86472,45459,86469,42469,42248 500
19 août 2021456,90464,51453,83457,08457,08324 000
18 août 2021462,00466,88458,24459,23459,23246 900
17 août 2021470,63470,98459,72462,53462,53390 500
16 août 2021461,98474,41458,32473,44473,44412 300
13 août 2021471,56472,46457,16463,73463,73586 700
12 août 2021462,49472,79459,40472,55472,55336 800
11 août 2021459,22465,73456,97463,68463,68320 200
10 août 2021469,04472,49454,08458,34458,34583 700
09 août 2021468,00475,20463,21468,56468,56604 800
06 août 2021455,66466,64454,21466,45466,45585 300
05 août 2021447,74457,61444,84457,27457,27772 000
04 août 2021435,00445,39427,91442,86442,86816 300
03 août 2021399,15402,80395,62400,04400,04428 200
02 août 2021401,51403,02395,77399,94399,94316 000
30 juil. 2021397,64404,91397,64400,00400,00343 400
29 juil. 2021395,38402,38394,88400,02400,02261 700
28 juil. 2021389,98396,80388,65395,24395,24168 700
27 juil. 2021391,00391,80382,08388,56388,56203 400
26 juil. 2021395,92396,00388,34391,31391,31243 800
23 juil. 2021390,00395,92387,53395,90395,90246 800
22 juil. 2021383,44386,94382,48385,54385,54202 400
21 juil. 2021378,58383,44375,89383,02383,02225 300
20 juil. 2021371,11384,40367,88378,59378,59400 400
19 juil. 2021365,75373,74363,30367,40367,40329 300
16 juil. 2021373,93377,00371,63372,85372,85236 700
15 juil. 2021367,82371,45362,18369,93369,93301 800
14 juil. 2021374,75374,75367,07370,00370,00296 600
13 juil. 2021376,00377,73370,27372,02372,02352 100
12 juil. 2021385,00388,31375,40376,13376,13280 000
09 juil. 2021383,91385,84379,77383,59383,59381 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...