PAYC - Paycom Software, Inc.

NYSE - NYSE Prix différé. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 juin 2023276,68284,31273,06281,11281,11427 900
31 mai 2023277,59280,84273,15280,13280,131 149 500
30 mai 2023286,49287,53279,38279,82279,82433 800
26 mai 2023280,61285,13280,06280,95280,95366 700
26 mai 20230.375 Dividende
25 mai 2023284,10284,62277,63279,02278,64517 100
24 mai 2023281,35283,27279,13280,84280,46325 300
23 mai 2023286,02288,55282,44283,97283,59916 200
22 mai 2023286,22295,52285,64289,20288,81562 300
19 mai 2023283,69286,77282,95285,36284,98609 300
18 mai 2023274,58283,19273,61282,25281,87595 800
17 mai 2023267,19273,31265,11272,81272,44563 600
16 mai 2023270,08271,11264,74265,29264,93358 400
15 mai 2023267,95273,63266,99271,72271,35563 800
12 mai 2023265,30268,95262,11268,51268,15506 000
11 mai 2023273,13273,45263,19265,31264,95838 300
10 mai 2023272,48275,00269,15273,18272,81563 000
09 mai 2023271,88274,20268,52268,74268,38680 100
08 mai 2023272,19275,55270,18274,38274,01738 600
05 mai 2023281,19283,13267,66272,63272,261 304 100
04 mai 2023297,03304,08279,50279,99279,611 103 800
03 mai 2023291,15300,71290,00293,70293,311 493 600
02 mai 2023296,05296,05284,88288,75288,36981 900
01 mai 2023290,37300,54288,10297,55297,15669 800
28 avr. 2023286,47293,55281,82290,37289,98944 200
27 avr. 2023287,71290,14284,60288,90288,51371 900
26 avr. 2023292,41293,00283,63285,70285,32403 300
25 avr. 2023295,34297,36288,52288,71288,32435 600
24 avr. 2023301,58301,89293,33298,54298,14318 600
21 avr. 2023301,60302,27298,61300,55300,15300 600
20 avr. 2023301,80302,94298,35299,82299,42390 800
19 avr. 2023303,69306,10302,93304,96304,55305 200
18 avr. 2023312,15312,15302,04305,26304,85362 700
17 avr. 2023303,75308,48302,02307,25306,84347 800
14 avr. 2023300,53304,80295,68303,15302,74465 100
13 avr. 2023296,02303,77296,02302,93302,52420 400
12 avr. 2023299,61303,35293,89294,21293,81328 600
11 avr. 2023292,64298,60291,63295,91295,51410 600
10 avr. 2023286,52295,82283,78294,38293,98413 600
06 avr. 2023283,49289,91278,55289,45289,06515 600
05 avr. 2023291,00293,26281,37285,60285,22483 100
04 avr. 2023300,62300,75291,13292,78292,39363 600
03 avr. 2023300,41301,96293,99298,62298,22393 300
31 mars 2023297,89306,10297,11304,01303,60533 100
30 mars 2023292,49303,77292,17296,29295,89931 700
29 mars 2023276,73286,14274,55285,87285,49515 000
28 mars 2023271,80273,93270,09273,03272,66295 200
27 mars 2023273,37277,56270,89272,48272,11302 900
24 mars 2023272,73272,82268,00271,56271,20313 200
23 mars 2023269,50274,08267,16272,32271,95448 400
22 mars 2023276,41276,61266,63266,85266,49334 500
21 mars 2023271,32278,02270,51277,35276,98543 800
20 mars 2023274,80275,77269,00270,37270,01514 100
17 mars 2023279,78283,18275,08276,94276,57644 400
16 mars 2023277,97282,06273,88280,06279,68407 000
15 mars 2023277,35281,66275,43277,88277,51376 300
14 mars 2023280,50283,40275,75280,51280,13367 400
13 mars 2023270,72280,45265,67274,54274,17700 700
10 mars 2023284,31284,74269,68273,28272,91703 900
09 mars 2023287,09293,35285,00285,75285,37441 900
08 mars 2023286,58289,63284,85288,83288,44369 500
07 mars 2023292,95294,91287,39287,40287,01336 500
06 mars 2023294,80299,16292,45292,73292,34463 900
03 mars 2023288,77293,01288,56291,54291,15777 800
02 mars 2023283,39289,51282,71287,34286,95464 300
01 mars 2023288,41290,44284,17284,51284,13530 900
28 févr. 2023293,97297,24288,74289,06288,67654 000
27 févr. 2023296,68296,86293,40294,12293,72480 900
24 févr. 2023295,36295,79291,78293,42293,03313 300
23 févr. 2023302,49303,02294,42299,93299,53238 700
22 févr. 2023300,00304,45297,62298,94298,54492 400
21 févr. 2023298,92301,11296,09296,51296,11465 300
17 févr. 2023305,74305,74298,28303,89303,48966 200
16 févr. 2023310,00316,21306,97307,45307,04597 900
15 févr. 2023323,31326,42317,91320,00319,57638 100
14 févr. 2023319,71326,43319,00324,69324,25624 200
13 févr. 2023319,30323,76317,23322,75322,32451 900
10 févr. 2023319,00320,39313,50317,09316,66479 200
09 févr. 2023327,10330,09320,88322,48322,051 018 800
08 févr. 2023330,00330,71312,19321,21320,781 536 500
07 févr. 2023328,37347,40325,33344,52344,06504 700
06 févr. 2023332,72335,82328,68329,69329,25578 300
03 févr. 2023342,56350,51336,95337,44336,99387 800
02 févr. 2023351,87362,36349,17352,41351,94583 300
01 févr. 2023324,07343,05323,55340,77340,31636 900
31 janv. 2023317,75323,94316,06323,94323,50372 900
30 janv. 2023317,44322,83315,65315,76315,34254 500
27 janv. 2023318,22325,39317,77322,24321,81353 700
26 janv. 2023319,27322,41314,95321,46321,03246 800
25 janv. 2023310,84316,22297,93314,60314,18411 600
24 janv. 2023319,38322,83317,98319,92319,49265 700
23 janv. 2023313,32323,29310,92322,07321,64340 400
20 janv. 2023305,26314,11304,12313,46313,04292 600
19 janv. 2023306,91310,40303,82304,80304,39265 300
18 janv. 2023314,36321,18310,23311,77311,35526 000
17 janv. 2023304,45312,66302,15310,30309,88460 300
13 janv. 2023299,70305,86299,04304,46304,05415 700
12 janv. 2023306,41310,11298,85304,28303,87420 500
11 janv. 2023302,24305,63300,57304,25303,84390 300
10 janv. 2023289,52300,21285,72298,34297,94659 300
*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...