La bourse est fermée

Paycom Software, Inc. (PAYC)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
337,44-14,97 (-4,25 %)
À la clôture : 04:04PM EST
336,79 -0,65 (-0,19 %)
Échanges après Bourse : 06:35PM EST
Durée:
04 févr. 2022 - 04 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 2023342,56350,51336,95337,44337,44387 800
02 févr. 2023351,87362,36349,17352,41352,41583 300
01 févr. 2023324,07343,05323,55340,77340,77636 900
31 janv. 2023317,75323,94316,06323,94323,94372 900
30 janv. 2023317,44322,83315,65315,76315,76254 500
27 janv. 2023318,22325,39317,77322,24322,24353 700
26 janv. 2023319,27322,41314,95321,46321,46246 800
25 janv. 2023310,84316,22297,93314,60314,60411 600
24 janv. 2023319,38322,83317,98319,92319,92265 700
23 janv. 2023313,32323,29310,92322,07322,07340 400
20 janv. 2023305,26314,11304,12313,46313,46292 600
19 janv. 2023306,91310,40303,82304,80304,80265 300
18 janv. 2023314,36321,18310,23311,77311,77526 000
17 janv. 2023304,45312,66302,15310,30310,30460 300
13 janv. 2023299,70305,86299,04304,46304,46415 700
12 janv. 2023306,41310,11298,85304,28304,28420 500
11 janv. 2023302,24305,63300,57304,25304,25390 300
10 janv. 2023289,52300,21285,72298,34298,34659 300
09 janv. 2023289,59297,82288,24292,59292,591 099 400
06 janv. 2023297,62297,62284,24286,65286,651 122 400
05 janv. 2023298,20298,51291,96294,62294,62474 600
04 janv. 2023307,37308,40301,41303,90303,90433 100
03 janv. 2023316,59318,38302,01304,63304,63251 700
30 déc. 2022306,73310,63305,20310,31310,31317 700
29 déc. 2022307,20312,99302,11311,87311,87347 500
28 déc. 2022301,16305,10299,13302,63302,63346 600
27 déc. 2022304,50304,91298,44301,62301,62212 300
23 déc. 2022301,65305,57297,51305,17305,17227 300
22 déc. 2022304,39305,00294,42303,79303,79425 600
21 déc. 2022304,23311,97299,51310,36310,36280 700
20 déc. 2022306,35311,59301,86303,82303,82421 500
19 déc. 2022310,89312,84307,08309,59309,59418 500
16 déc. 2022313,12315,34306,15311,40311,40523 200
15 déc. 2022321,50323,18313,47314,93314,93335 100
14 déc. 2022328,15334,28324,39327,72327,72448 300
13 déc. 2022342,37345,99324,61328,77328,77672 400
12 déc. 2022314,32331,29313,73325,94325,94533 700
09 déc. 2022317,68323,35313,65314,13314,13376 100
08 déc. 2022311,30320,95308,18318,76318,76406 500
07 déc. 2022312,67314,77306,22308,97308,97447 100
06 déc. 2022315,68315,68305,77312,67312,67377 200
05 déc. 2022335,23337,36311,78315,47315,47494 500
02 déc. 2022337,97343,50334,16339,87339,87290 900
01 déc. 2022338,14348,98336,91346,22346,22556 900
30 nov. 2022320,82339,84318,08339,10339,10696 600
29 nov. 2022325,56328,44319,73321,98321,98256 000
28 nov. 2022323,84331,33323,66325,23325,23276 000
25 nov. 2022327,00328,43323,87327,10327,10124 700
23 nov. 2022319,41329,33315,18327,21327,21191 600
22 nov. 2022314,79319,50308,59319,38319,38246 900
21 nov. 2022313,00317,98311,04315,14315,14350 800
18 nov. 2022325,56325,56307,92316,39316,39631 400
17 nov. 2022330,00331,46315,28318,34318,34551 300
16 nov. 2022342,80345,23335,79337,69337,69476 200
15 nov. 2022341,01349,90338,82347,19347,19447 100
14 nov. 2022336,01339,05327,49329,82329,82337 100
11 nov. 2022330,71347,82327,54340,35340,35598 100
10 nov. 2022320,91336,77320,91329,75329,75656 700
09 nov. 2022301,55301,55293,16299,51299,51379 800
08 nov. 2022298,07309,32290,69304,86304,86469 800
07 nov. 2022308,74308,74291,24296,21296,21785 700
04 nov. 2022330,01330,01295,81306,20306,20875 100
03 nov. 2022314,56338,20312,68326,33326,33582 400
02 nov. 2022343,17343,23316,00316,45316,45750 500
01 nov. 2022353,20353,93338,42342,71342,71665 200
31 oct. 2022339,58348,26337,42346,00346,00525 200
28 oct. 2022334,20341,67328,72341,62341,62350 400
27 oct. 2022334,74339,82331,67333,81333,81238 900
26 oct. 2022328,52342,59328,05331,04331,04278 500
25 oct. 2022325,34337,72325,34337,16337,16311 800
24 oct. 2022325,15325,15311,21324,02324,02314 300
21 oct. 2022318,13324,01310,06323,01323,01299 300
20 oct. 2022321,10329,19314,20318,31318,31349 300
19 oct. 2022324,50325,76314,91320,50320,50220 700
18 oct. 2022327,20333,18321,88329,14329,14365 500
17 oct. 2022309,38320,45309,01315,66315,66349 900
14 oct. 2022316,13320,79298,09298,73298,73379 500
13 oct. 2022301,17315,51296,56313,44313,44410 800
12 oct. 2022319,68321,63310,30311,37311,37464 500
11 oct. 2022323,56327,31311,45319,42319,42445 600
10 oct. 2022339,20339,20316,87323,98323,98368 200
07 oct. 2022346,53347,88337,36338,40338,40395 900
06 oct. 2022350,70356,86344,73353,60353,60501 800
05 oct. 2022343,92357,19343,77351,67351,67289 000
04 oct. 2022347,80354,11346,01349,62349,62388 000
03 oct. 2022332,80339,10327,82336,64336,64344 900
30 sept. 2022333,74340,92329,71329,99329,99387 800
29 sept. 2022337,21338,73332,64334,43334,43356 100
28 sept. 2022328,83343,54326,46341,78341,78317 300
27 sept. 2022326,75331,91324,01328,29328,29216 400
26 sept. 2022324,59331,83320,26320,93320,93319 700
23 sept. 2022323,69327,10317,38325,75325,75434 700
22 sept. 2022342,09343,03326,46328,46328,46359 900
21 sept. 2022349,98355,78342,64343,28343,28198 000
20 sept. 2022348,99351,58344,71346,92346,92208 000
19 sept. 2022346,18352,08346,18351,45351,45202 000
16 sept. 2022347,21352,72343,08349,60349,60435 200
15 sept. 2022360,00366,83349,72351,58351,58318 700
14 sept. 2022365,05369,36358,72364,04364,04283 100
13 sept. 2022360,47365,44358,55361,37361,37261 600
*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...