La bourse est fermée

Paycom Software, Inc. (PAYC)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
294,28+12,59 (+4,47 %)
À la clôture : 04:03PM EDT
294,28 0,00 (0,00 %)
Échanges après Bourse : 06:39PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mai 2022285,54294,39285,54294,28294,28385 100
26 mai 2022275,73281,84273,31281,69281,69376 500
25 mai 2022265,99278,42265,99274,86274,86311 700
24 mai 2022269,67271,81264,55266,69266,69660 200
23 mai 2022276,44279,41266,06274,38274,38362 800
20 mai 2022274,00277,41264,85276,79276,79526 200
19 mai 2022268,56278,63265,54269,66269,66428 100
18 mai 2022277,46278,98265,03268,94268,94301 800
17 mai 2022288,43291,48274,70281,64281,64343 300
16 mai 2022285,00290,66279,15279,81279,81384 100
13 mai 2022280,00292,11280,00288,56288,56432 000
12 mai 2022261,32280,41259,95274,99274,99734 700
11 mai 2022279,97286,50264,48266,14266,14533 800
10 mai 2022287,09293,33272,18283,98283,98700 300
09 mai 2022287,29287,29273,39280,17280,17601 100
06 mai 2022295,27301,84278,61295,24295,24604 600
05 mai 2022322,48324,04296,71301,05301,05626 600
04 mai 2022306,10329,93292,11328,20328,201 346 700
03 mai 2022292,38297,01282,74288,46288,46825 800
02 mai 2022282,89292,97278,37292,72292,72534 700
29 avr. 2022293,13298,02280,96281,47281,47601 500
28 avr. 2022289,24297,68281,52295,34295,34712 300
27 avr. 2022285,02294,81282,07282,31282,31467 100
26 avr. 2022298,88300,27284,79284,80284,80483 500
25 avr. 2022293,34306,22293,34303,46303,46474 200
22 avr. 2022305,22307,06295,48295,97295,97303 700
21 avr. 2022316,49319,97303,02303,89303,89341 600
20 avr. 2022321,08321,86310,43311,90311,90269 100
19 avr. 2022308,90319,94307,15318,97318,97406 000
18 avr. 2022316,70317,27300,28308,45308,45661 100
14 avr. 2022327,47327,47317,62319,36319,36293 000
13 avr. 2022317,63327,61317,06325,08325,08318 900
12 avr. 2022322,04331,39316,66317,45317,45350 800
11 avr. 2022320,72323,19315,34316,73316,73400 100
08 avr. 2022326,13328,38321,70323,69323,69743 200
07 avr. 2022333,37341,86322,99328,07328,07744 500
06 avr. 2022346,65348,16333,59335,05335,05438 300
05 avr. 2022358,18359,19348,24354,15354,15327 500
04 avr. 2022353,15363,80352,35358,64358,64242 400
01 avr. 2022346,98352,72343,71350,98350,98388 600
31 mars 2022350,35355,39346,38346,38346,38398 200
30 mars 2022355,07356,46345,55347,26347,26419 200
29 mars 2022356,11363,48350,70359,71359,71326 400
28 mars 2022342,23349,41339,06348,07348,07194 800
25 mars 2022349,85351,06333,38341,26341,26331 500
24 mars 2022345,47348,98338,52348,85348,85207 600
23 mars 2022354,44354,44343,22344,28344,28359 400
22 mars 2022351,46364,64347,82357,24357,24413 800
21 mars 2022355,38360,00346,03351,87351,87465 200
18 mars 2022341,46361,50341,08359,02359,02758 800
17 mars 2022324,41344,14320,95343,11343,11622 100
16 mars 2022309,23327,63309,22327,22327,22487 100
15 mars 2022300,00306,16297,66306,01306,01373 700
14 mars 2022300,99310,66293,53297,66297,66324 000
11 mars 2022314,42314,42302,55303,22303,22283 400
10 mars 2022303,76310,47301,71309,67309,67345 300
09 mars 2022303,25315,60299,79311,21311,21258 400
08 mars 2022298,23303,61283,91294,58294,58614 200
07 mars 2022321,22324,87301,09301,34301,34458 700
04 mars 2022325,45331,78310,22318,54318,54416 900
03 mars 2022341,57341,57321,95323,95323,95258 600
02 mars 2022339,31339,31328,85338,20338,20274 400
01 mars 2022340,67344,18332,28334,60334,60409 200
28 févr. 2022335,40342,72333,93339,21339,21512 600
25 févr. 2022327,74336,41320,00335,64335,64623 500
24 févr. 2022303,18328,42302,53324,50324,50967 200
23 févr. 2022323,75326,60314,29314,89314,89426 300
22 févr. 2022316,08326,50314,42320,68320,68387 800
18 févr. 2022329,70329,70314,93318,57318,57378 100
17 févr. 2022339,98341,45327,18327,72327,72351 100
16 févr. 2022341,30345,27331,31344,48344,48569 000
15 févr. 2022350,65354,90344,81348,19348,19340 200
14 févr. 2022347,02352,08343,26345,72345,72498 600
11 févr. 2022361,93368,91345,26349,56349,56720 500
10 févr. 2022353,93371,33352,24364,39364,39722 200
09 févr. 2022366,21367,45350,02364,94364,941 263 600
08 févr. 2022326,36336,85325,13335,01335,01817 400
07 févr. 2022326,35334,93323,45328,58328,58697 600
04 févr. 2022318,21329,88310,01325,76325,76422 200
03 févr. 2022317,04322,19314,01314,68314,68411 900
02 févr. 2022337,22337,83323,00325,56325,56344 300
01 févr. 2022336,00339,69327,58338,05338,05442 200
31 janv. 2022318,10335,94318,10335,30335,30486 700
28 janv. 2022303,14317,38296,68317,23317,23475 900
27 janv. 2022308,98310,33297,24300,98300,98716 900
26 janv. 2022315,99319,75297,18302,06302,06649 100
25 janv. 2022316,31320,00299,05304,67304,67706 300
24 janv. 2022302,75326,96298,23326,29326,29825 400
21 janv. 2022327,29327,98309,51310,00310,00843 900
20 janv. 2022337,17341,87327,33328,27328,27570 000
19 janv. 2022326,01337,83325,15329,76329,76600 000
18 janv. 2022326,48332,88321,38322,73322,73533 200
14 janv. 2022340,15346,23330,00333,99333,99873 200
13 janv. 2022357,86359,88342,35342,55342,55495 700
12 janv. 2022366,14375,69355,15358,07358,07415 900
11 janv. 2022364,02369,90357,85367,20367,20452 400
10 janv. 2022350,22364,50342,99364,02364,02631 700
07 janv. 2022356,12362,07351,02355,80355,80787 300
06 janv. 2022357,42362,82350,03356,83356,831 219 100
05 janv. 2022388,49388,49358,73360,94360,941 431 800
*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...