XNAS
Datos históricos de Paychex, Inc.
Paychex, Inc. · PAYX
$104.00
▼ -0.02 (-0.01%)
Última operación · 10/10/2026, 18:55:54 UTC
- Variación en el periodo
- −18.4%
- Máximo
- US$129.24
- 15 de octubre de 2025
- Mínimo
- US$85.45
- 10 de abril de 2026
- Volumen medio diario
- 3.43 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 104.84 | 105.66 | 103.89 | 103.98 | −0.46% | 1.98 M |
| 8 oct 2026 | 101.46 | 104.64 | 101.41 | 104.46 | +2.87% | 3.34 M |
| 7 oct 2026 | 101.46 | 102.42 | 101.09 | 101.55 | +0.52% | 2.43 M |
| 6 oct 2026 | 99.28 | 101.19 | 99.14 | 101.02 | +1.24% | 2.23 M |
| 5 oct 2026 | 98.65 | 99.84 | 98.52 | 99.78 | +0.85% | 2.74 M |
| 2 oct 2026 | 100.68 | 101.00 | 98.50 | 98.94 | −1.88% | 2.31 M |
| 1 oct 2026 | 99.31 | 101.33 | 98.68 | 100.84 | +2.38% | 4.15 M |
| 30 sep 2026 | 99.32 | 100.88 | 98.45 | 98.50 | −0.82% | 3.43 M |
| 29 sep 2026 | 98.72 | 99.67 | 98.00 | 99.31 | +0.01% | 4.05 M |
| 28 sep 2026 | 100.08 | 100.90 | 98.91 | 99.30 | −2.04% | 3.45 M |
| 25 sep 2026 | 101.18 | 102.09 | 100.32 | 101.37 | −0.22% | 3.93 M |
| 24 sep 2026 | 105.49 | 107.60 | 101.49 | 101.59 | −2.78% | 4.45 M |
| 23 sep 2026 | 109.67 | 110.50 | 103.25 | 104.49 | −8.77% | 8.22 M |
| 22 sep 2026 | 115.71 | 115.97 | 113.32 | 114.53 | −0.42% | 4.04 M |
| 21 sep 2026 | 115.52 | 116.26 | 114.18 | 115.01 | −0.97% | 2.91 M |
| 18 sep 2026 | 116.51 | 116.59 | 114.79 | 116.14 | −0.32% | 9.59 M |
| 17 sep 2026 | 116.11 | 116.71 | 115.17 | 116.51 | −0.18% | 2.6 M |
| 16 sep 2026 | 117.72 | 118.43 | 116.40 | 116.72 | −1.34% | 2.42 M |
| 15 sep 2026 | 117.84 | 119.61 | 116.93 | 118.30 | −0.18% | 2.74 M |
| 14 sep 2026 | 117.82 | 119.23 | 116.60 | 118.51 | +2.34% | 2.6 M |
| 11 sep 2026 | 115.03 | 115.97 | 114.80 | 115.80 | +0.54% | 1.76 M |
| 10 sep 2026 | 115.01 | 115.81 | 114.51 | 115.18 | +0.37% | 2.14 M |
| 9 sep 2026 | 117.02 | 117.05 | 114.60 | 114.75 | −1.86% | 2.77 M |
| 8 sep 2026 | 120.31 | 120.50 | 116.48 | 116.93 | −3.93% | 3.18 M |
| 4 sep 2026 | 123.47 | 123.58 | 121.65 | 121.71 | −2.69% | 1.84 M |
| 3 sep 2026 | 124.26 | 126.45 | 123.50 | 125.08 | +0.87% | 2.93 M |
| 2 sep 2026 | 125.01 | 125.03 | 122.80 | 124.00 | −1.31% | 3.25 M |
| 1 sep 2026 | 127.34 | 127.98 | 125.17 | 125.64 | −1.34% | 1.71 M |
| 31 ago 2026 | 126.30 | 127.87 | 125.56 | 127.34 | +0.24% | 2.47 M |
| 28 ago 2026 | 126.91 | 127.92 | 126.20 | 127.04 | +0.44% | 1.55 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.