Mercado fechará em 1 h 13 min

Paychex Inc (PCX.HM)

Hamburg - Hamburg Preço Adiado. Moeda em EUR.
Adicionar à lista
108,10-1,52 (-1,39%)
A partir de 08:00AM CEST. Mercado aberto.
Período:
02 de jul. de 2023 - 02 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de jul. de 2024108,10108,10108,10108,10108,1066
01 de jul. de 2024109,62109,62109,62109,62109,62-
28 de jun. de 2024109,58109,58109,58109,58109,58-
27 de jun. de 2024108,78108,78108,78108,78108,78-
26 de jun. de 2024115,72115,72115,72115,72115,72-
25 de jun. de 2024116,60116,60116,60116,60116,60-
24 de jun. de 2024116,84116,84116,84116,84116,84-
21 de jun. de 2024115,90115,90115,90115,90115,90-
20 de jun. de 2024116,22116,22116,22116,22116,22-
19 de jun. de 2024116,12116,12116,12116,12116,12-
18 de jun. de 2024115,46115,46115,46115,46115,46-
17 de jun. de 2024113,14113,14113,14113,14113,14-
14 de jun. de 2024113,52113,52113,52113,52113,52-
13 de jun. de 2024112,94112,94112,94112,94112,94-
12 de jun. de 2024114,54114,54114,54114,54114,54-
11 de jun. de 2024112,38112,38112,38112,38112,38-
10 de jun. de 2024113,16113,16113,16113,16113,16-
07 de jun. de 2024111,12111,12111,12111,12111,12-
06 de jun. de 2024110,90110,90110,90110,90110,90-
05 de jun. de 2024111,04111,04111,04111,04111,04-
04 de jun. de 2024109,38109,38109,38109,38109,38-
03 de jun. de 2024111,00111,00111,00111,00111,00-
31 de mai. de 2024108,42108,42108,42108,42108,42-
30 de mai. de 2024108,80108,80108,80108,80108,80-
29 de mai. de 2024109,72109,72109,72109,72109,72-
28 de mai. de 2024113,48113,48113,48113,48113,48-
27 de mai. de 2024113,62113,62113,62113,62113,62-
24 de mai. de 2024115,46115,46115,46115,46115,46-
23 de mai. de 2024116,98116,98116,98116,98116,98-
22 de mai. de 2024115,22115,22115,22115,22115,22-
21 de mai. de 2024114,86114,86114,86114,86114,86-
20 de mai. de 2024114,82114,82114,82114,82114,82-
17 de mai. de 2024114,48114,48114,48114,48114,48-
16 de mai. de 2024113,62113,62113,62113,62113,62-
15 de mai. de 2024113,54113,54113,54113,54113,54-
14 de mai. de 2024114,90114,90114,90114,90114,90-
13 de mai. de 2024113,06113,06113,06113,06113,06-
10 de mai. de 2024111,88111,88111,88111,88111,88-
09 de mai. de 2024111,92111,92111,92111,92111,92-
09 de mai. de 20240.98 Dividendo
08 de mai. de 2024112,60112,60112,60112,60111,62-
07 de mai. de 2024112,18112,18112,18112,18111,20-
06 de mai. de 2024110,92110,92110,92110,92109,95-
03 de mai. de 2024109,80109,80109,80109,80108,84-
02 de mai. de 2024111,06111,06111,06111,06110,09-
30 de abr. de 2024112,04112,04112,04112,04111,06-
29 de abr. de 2024111,34111,34111,34111,34110,37-
26 de abr. de 2024113,64113,64113,64113,64112,65-
25 de abr. de 2024113,00113,00113,00113,00112,02-
24 de abr. de 2024113,20113,20113,20113,20112,21-
23 de abr. de 2024113,04113,04113,04113,04112,06-
22 de abr. de 2024111,62111,62111,62111,62110,65-
19 de abr. de 2024109,40109,40109,40109,40108,45-
18 de abr. de 2024111,06111,06111,06111,06110,09-
17 de abr. de 2024113,38113,38113,38113,38112,39-
16 de abr. de 2024114,44114,44114,44114,44113,44-
15 de abr. de 2024114,96114,96114,96114,96113,96-
12 de abr. de 2024115,22115,22115,22115,22114,22-
11 de abr. de 2024115,12115,12115,12115,12114,12-
10 de abr. de 2024115,90115,90115,90115,90114,89-
09 de abr. de 2024113,34113,34113,34113,34112,35-
08 de abr. de 2024112,12112,12112,12112,12111,14-
05 de abr. de 2024110,20110,20110,20110,20109,24-
04 de abr. de 2024110,32110,32110,32110,32109,36-
03 de abr. de 2024112,36112,36112,36112,36111,38-
02 de abr. de 2024112,50112,50112,50112,50111,52-
28 de mar. de 2024111,50111,50111,50111,50110,53-
27 de mar. de 2024109,80110,70109,80110,70109,74-
26 de mar. de 2024109,00109,00109,00109,00108,05-
25 de mar. de 2024110,80110,80110,80110,80109,84-
22 de mar. de 2024112,20112,20112,20112,20111,22-
21 de mar. de 2024112,00112,00112,00112,00111,03-
20 de mar. de 2024110,50110,50110,50110,50109,54-
19 de mar. de 2024110,00110,00110,00110,00109,04-
18 de mar. de 2024109,90109,90109,90109,90108,94-
15 de mar. de 2024110,90110,90110,90110,90109,93-
14 de mar. de 2024111,00111,00111,00111,00110,03-
13 de mar. de 2024111,50111,50111,50111,50110,53-
12 de mar. de 2024110,70110,70110,70110,70109,74-
11 de mar. de 2024109,60109,60109,40109,40108,4566
08 de mar. de 2024109,90109,90109,90109,90108,94-
07 de mar. de 2024110,60110,60110,60110,60109,64-
06 de mar. de 2024110,00110,00110,00110,00109,04-
05 de mar. de 2024111,80111,80111,80111,80110,83-
04 de mar. de 2024111,80111,80111,80111,80110,83-
01 de mar. de 2024112,80112,80112,80112,80111,82-
29 de fev. de 2024112,20112,20112,20112,20111,22-
28 de fev. de 2024112,70112,70112,70112,70111,72-
27 de fev. de 2024112,80112,80112,80112,80111,82-
26 de fev. de 2024114,20114,20114,20114,20113,21-
23 de fev. de 2024114,40114,40114,40114,40113,40-
22 de fev. de 2024113,80113,80113,80113,80112,81-
21 de fev. de 2024114,30114,30114,30114,30113,31-
20 de fev. de 2024113,50113,50113,50113,50112,51-
19 de fev. de 2024114,20114,20114,20114,20113,21-
16 de fev. de 2024113,30113,30113,30113,30112,31-
15 de fev. de 2024113,20113,20113,20113,20112,21-
14 de fev. de 2024112,50112,50112,50112,50111,52-
13 de fev. de 2024112,50112,50112,50112,50111,52-
12 de fev. de 2024113,10113,10113,10113,10112,12-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...