Premium
Paylocity Holding Corporation (PCTY)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.57 | -1.24238615489 | 206.86 | 208.66 | 200.31 | 369752 | 204.42098938 | CS |
| 4 | -2.02 | -0.979109107654 | 206.31 | 222 | 199.2 | 487438 | 209.23733634 | CS |
| 12 | -2.86 | -1.38064204683 | 207.15 | 222 | 188.26 | 436291 | 203.17433429 | CS |
| 26 | 42.27 | 26.0893716825 | 162.02 | 222 | 150.87 | 432285 | 189.76171101 | CS |
| 52 | 37.41 | 22.4173058485 | 166.88 | 222 | 129.94 | 469463 | 169.78368513 | CS |
| 156 | -8.51 | -3.99906015038 | 212.8 | 276.88 | 129.94 | 437546 | 184.06582509 | CS |
| 260 | 80.2 | 64.6305101136 | 124.09 | 314.495 | 66.98 | 404594 | 178.73109893 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 204.29 | 3.89 | 1.94 | 201.325 | 204.44 | 201.13 | 516989 |
| 1740699300 | 200.4 | -4.26 | -2.08 | 205.74 | 205.875 | 200.31 | 338496 |
| 1740612900 | 204.66 | 0.47 | 0.23 | 205.41 | 208.66 | 204.155 | 309911 |
| 1740526500 | 204.19 | -2.92 | -1.41 | 206.4 | 207.04 | 202.42 | 375094 |
| 1740440100 | 207.11 | 2.29 | 1.12 | 205.235 | 207.545 | 200.99 | 456058 |
| 1740180900 | 204.82 | -1.6 | -0.78 | 206.86 | 207.51 | 204.47 | 369200 |
| 1740094500 | 206.42 | -6.26 | -2.94 | 211.395 | 211.395 | 203.49 | 430183 |
| 1740008100 | 212.68 | -5.18 | -2.38 | 216.63 | 217.86 | 212.4 | 458786 |
| 1739921700 | 217.86 | 0.9 | 0.41 | 216.67 | 218.165 | 215.59 | 427842 |
| 1739576100 | 216.96 | -0.6 | -0.28 | 214.91 | 218.74 | 214.91 | 445471 |
| 1739489700 | 217.56 | 3.46 | 1.62 | 214.09 | 217.68 | 211.83 | 360960 |
| 1739403300 | 214.1 | 4.97 | 2.38 | 208.28 | 214.61 | 206.46 | 412530 |
| 1739316900 | 209.13 | -2.48 | -1.17 | 209.75 | 211.98 | 208.61 | 325353 |
| 1739230500 | 211.61 | 5.77 | 2.80 | 208.75 | 213.8 | 204.68 | 593345 |
| 1738971300 | 205.84 | -6.17 | -2.91 | 220.07 | 222 | 202.44 | 1121064 |
| 1738884900 | 212.01 | 2.89 | 1.38 | 208.45 | 212.2 | 207.6 | 511189 |
| 1738798500 | 209.12 | -1.7 | -0.81 | 209.61 | 212.68 | 206.025 | 763263 |
| 1738712100 | 210.82 | 4.44 | 2.15 | 205.44 | 211.07 | 205.44 | 570996 |
| 1738625700 | 206.38 | 0.86 | 0.42 | 200.765 | 206.645 | 199.2 | 334434 |
| 1738366500 | 205.52 | 4.06 | 2.02 | 206.31 | 210.91 | 204.3242 | 657156 |
| 1738280100 | 201.46 | -1.99 | -0.98 | 204.03 | 206.03 | 199.425 | 584804 |
| 1738193700 | 203.45 | -6.25 | -2.98 | 209.68 | 209.86 | 202.14 | 313915 |
| 1738107300 | 209.7 | 4.67 | 2.28 | 204.82 | 211.635 | 203.315 | 442988 |
| 1738020900 | 205.03 | -1.47 | -0.71 | 204.43 | 210.25 | 202.745 | 518660 |
| 1737761700 | 206.5 | 8.76 | 4.43 | 203.33 | 207.48 | 203.25 | 400253 |
| 1737675300 | 197.74 | 0 | 0.00 | 197.74 | 197.74 | 197.74 | 0 |
| 1737588900 | 197.74 | 0.36 | 0.18 | 197.38 | 198.82 | 195.46 | 519490 |
| 1737502500 | 197.38 | 0.38 | 0.19 | 198.48 | 199.13 | 195.64 | 1000503 |
| 1737156900 | 197 | -2.3 | -1.15 | 202.09 | 202.09 | 196.75 | 557941 |
| 1737070500 | 199.3 | 3.63 | 1.86 | 197.66 | 203.28 | 197.28 | 567944 |
| 1736984100 | 195.67 | 3.44 | 1.79 | 195.34 | 197.175 | 194 | 485596 |
| 1736897700 | 192.23 | 2.06 | 1.08 | 190.92 | 193.69 | 190.1 | 603274 |
| 1736811300 | 190.17 | -1.26 | -0.66 | 190.61 | 190.77 | 188.26 | 514641 |
| 1736552100 | 191.43 | -3.03 | -1.56 | 192.19 | 194.305 | 190.46 | 389477 |
| 1736379300 | 194.46 | -2.31 | -1.17 | 196 | 196.13 | 192.69 | 593386 |
| 1736292900 | 196.77 | -5.56 | -2.75 | 201.8 | 203.24 | 195.785 | 325090 |
| 1736206500 | 202.33 | 3.1 | 1.56 | 201.23 | 206.57 | 201.23 | 507018 |
| 1735947300 | 199.23 | 4.16 | 2.13 | 196.1 | 199.34 | 195.17 | 209597 |
| 1735860900 | 195.07 | -4.4 | -2.21 | 199.83 | 200.975 | 193.7002 | 239013 |
| 1735688100 | 199.47 | -0.58 | -0.29 | 200.57 | 201.94 | 198.35 | 245931 |
| 1735601700 | 200.05 | 0.39 | 0.20 | 197.98 | 200.925 | 194.26 | 338363 |
| 1735342500 | 199.66 | -0.94 | -0.47 | 199.83 | 202.0987 | 196.85 | 158293 |
| 1735256100 | 200.6 | -0.59 | -0.29 | 199.69 | 201.32 | 199 | 140092 |
| 1735077840 | 201.19 | 2.72 | 1.37 | 198.2 | 201.4 | 198.11 | 73081 |
| 1734996900 | 198.47 | 1.64 | 0.83 | 195.99 | 198.94 | 194.86 | 249486 |
| 1734737700 | 196.83 | 0.63 | 0.32 | 194.555 | 199.81 | 194.555 | 730164 |
| 1734651300 | 196.2 | 1.8 | 0.93 | 196.54 | 197.285 | 193.5 | 343016 |
| 1734564900 | 194.4 | -8.68 | -4.27 | 204.29 | 205.76 | 193.86 | 354491 |
| 1734478500 | 203.08 | 0.3 | 0.15 | 201.43 | 205.49 | 200.72 | 296576 |
| 1734392100 | 202.78 | 2.61 | 1.30 | 199.76 | 204.15 | 199.19 | 315532 |
| 1734132900 | 200.17 | -4.42 | -2.16 | 203.58 | 203.72 | 199.36 | 360850 |
| 1734046500 | 204.59 | 1.68 | 0.83 | 204 | 205.74 | 202.8 | 329187 |
| 1733960100 | 202.91 | -0.67 | -0.33 | 205.9 | 205.9 | 201.61 | 447623 |
| 1733873700 | 203.58 | -0.03 | -0.01 | 203.395 | 205.44 | 201.8832 | 454200 |
| 1733787300 | 203.61 | -2.19 | -1.06 | 206.72 | 207.57 | 202.275 | 437862 |
| 1733528100 | 205.8 | 1.96 | 0.96 | 207.15 | 207.58 | 205.16 | 250066 |
| 1733441700 | 203.84 | -5.87 | -2.80 | 209.42 | 209.42 | 203.53 | 328034 |
| 1733355300 | 209.71 | 2.14 | 1.03 | 208.585 | 210.39 | 207.02 | 402223 |
| 1733268900 | 207.57 | -1.89 | -0.90 | 208.71 | 210.55 | 207.33 | 187260 |
| 1733182500 | 209.46 | 1.92 | 0.93 | 205.4 | 210 | 205.4 | 241806 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
