Premium
Paylocity Holding Corporation (PCTY)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.885 | 3.48743267504 | 111.4 | 120.28 | 110.48 | 952342 | 115.08747702 | CS |
| 4 | 5.535 | 5.04328018223 | 109.75 | 120.28 | 98.314 | 911107 | 106.95528814 | CS |
| 12 | 13.095 | 12.8143653978 | 102.19 | 123.365 | 97.84 | 798544 | 108.12846377 | CS |
| 26 | -37.345 | -24.4676669069 | 152.63 | 153.19 | 93.27 | 833575 | 112.10227922 | CS |
| 52 | -70.075 | -37.8048122572 | 185.36 | 197.78 | 93.27 | 700877 | 132.21498022 | CS |
| 156 | -71.495 | -38.2776528536 | 186.78 | 230.52 | 93.27 | 545780 | 156.49233986 | CS |
| 260 | -78.845 | -40.6145366507 | 194.13 | 314.495 | 93.27 | 472377 | 173.60589639 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 115.21 | -3.63 | -3.05 | 118.8 | 118.8 | 114.72 | 725234 |
| 1783463700 | 118.84 | 5.07 | 4.46 | 115.92 | 120.28 | 115.92 | 615481 |
| 1783377300 | 113.77 | -1.33 | -1.16 | 113.5 | 115.53 | 112.7 | 1826601 |
| 1783031700 | 115.1 | 3.77 | 3.39 | 111.4 | 115.75 | 111.4 | 642053 |
| 1782945300 | 111.33 | 6.8 | 6.51 | 107.64 | 112.356 | 107.505 | 693142 |
| 1782858900 | 104.53 | -1.2 | -1.13 | 103.99 | 106.22 | 102.87 | 458475 |
| 1782772500 | 105.73 | -0.62 | -0.58 | 107.88 | 109.39 | 105.28 | 764686 |
| 1782513300 | 106.35 | 5.87 | 5.84 | 99.96 | 106.51 | 99.96 | 1782943 |
| 1782426900 | 100.48 | -3.31 | -3.19 | 103.1 | 104.43 | 100.21 | 509771 |
| 1782340500 | 103.79 | 2.9 | 2.87 | 100.73 | 104.42 | 100.31 | 702490 |
| 1782254100 | 100.89 | 1.38 | 1.39 | 101.54 | 103.3 | 99.94 | 840023 |
| 1782167700 | 99.51 | -1.55 | -1.53 | 99.93 | 101.63 | 98.314 | 1156816 |
| 1781822100 | 101.06 | 0.55 | 0.55 | 99.92 | 101.38 | 98.64 | 1310274 |
| 1781735700 | 100.51 | -3.8 | -3.64 | 102.8 | 104.16 | 99.7 | 832486 |
| 1781649300 | 104.31 | -2.62 | -2.45 | 107.83 | 108.43 | 103.715 | 696277 |
| 1781562900 | 106.93 | -1.91 | -1.75 | 108.31 | 109.36 | 106.02 | 886675 |
| 1781303700 | 108.84 | 0.61 | 0.56 | 108.12 | 109.31 | 105.77 | 1327803 |
| 1781217300 | 108.23 | -3.41 | -3.05 | 109.75 | 111.32 | 106.43 | 628688 |
| 1781130900 | 111.64 | -1.5 | -1.33 | 112.05 | 113.76 | 110.715 | 540117 |
| 1781044500 | 113.14 | 1.07 | 0.95 | 109.73 | 114.16 | 109.73 | 503843 |
| 1780958100 | 112.07 | -1.39 | -1.23 | 111.67 | 113.47 | 110.23 | 450506 |
| 1780698900 | 113.46 | 0.8 | 0.71 | 114.17 | 115.68 | 112.0001 | 646112 |
| 1780612500 | 112.66 | -0.16 | -0.14 | 116.35 | 117.8899 | 112.57 | 402401 |
| 1780526100 | 112.82 | -5.02 | -4.26 | 116.85 | 116.85 | 111.7 | 466700 |
| 1780439700 | 117.84 | -4.65 | -3.80 | 117.72 | 118.39 | 113.31 | 623370 |
| 1780353300 | 122.49 | 7.56 | 6.58 | 117.06 | 123.365 | 115.5 | 1171334 |
| 1780094100 | 114.93 | 4.05 | 3.65 | 111 | 117.04 | 110.31 | 846351 |
| 1780007700 | 110.88 | 1.95 | 1.79 | 109.77 | 112.22 | 108.68 | 423597 |
| 1779921300 | 108.93 | -0.71 | -0.65 | 108.94 | 111.78 | 107.9 | 693665 |
| 1779834900 | 109.64 | -3.38 | -2.99 | 110.17 | 112.79 | 109 | 685276 |
| 1779489300 | 113.02 | 1.3 | 1.16 | 112.04 | 114.61 | 111.315 | 436783 |
| 1779402900 | 111.72 | -1.04 | -0.92 | 112.4 | 112.8399 | 109.08 | 543969 |
| 1779316500 | 112.76 | -0.46 | -0.41 | 111.08 | 113.52 | 106.66 | 656422 |
| 1779230100 | 113.22 | 0.25 | 0.22 | 115.18 | 118.3 | 113.065 | 886527 |
| 1779143700 | 112.97 | 5.85 | 5.46 | 107.1 | 113.55 | 106.55 | 936159 |
| 1778884500 | 107.12 | 3.19 | 3.07 | 105.4 | 110.465 | 105.4 | 677181 |
| 1778798100 | 103.93 | -0.3 | -0.29 | 104.21 | 106.83 | 102.75 | 771569 |
| 1778711700 | 104.23 | -3.12 | -2.91 | 105.9 | 107.4175 | 102.1901 | 948472 |
| 1778625300 | 107.35 | -2.53 | -2.30 | 110.19 | 111.22 | 106.63 | 979330 |
| 1778538900 | 109.88 | -1.1 | -0.99 | 109.93 | 111.29 | 108.35 | 1023562 |
| 1778279700 | 110.98 | 1.86 | 1.70 | 114.95 | 114.95 | 106.82 | 1851967 |
| 1778193300 | 109.12 | 6.59 | 6.43 | 104.36 | 111.07 | 104.36 | 1610498 |
| 1778106900 | 102.53 | -5.15 | -4.78 | 105.77 | 107.34 | 102.21 | 800333 |
| 1778020500 | 107.68 | -1.35 | -1.24 | 108.18 | 109.275 | 105.87 | 507061 |
| 1777934100 | 109.03 | -0.57 | -0.52 | 109.02 | 111.76 | 106.78 | 759012 |
| 1777674900 | 109.6 | 4.11 | 3.90 | 107.59 | 110.305 | 105.84 | 668560 |
| 1777588500 | 105.49 | -2.45 | -2.27 | 105.92 | 107.015 | 104.53 | 606223 |
| 1777502100 | 107.94 | 5.67 | 5.54 | 102.23 | 108.03 | 101.75 | 861738 |
| 1777415700 | 102.27 | 0.89 | 0.88 | 101.72 | 105.05 | 101.37 | 958253 |
| 1777329300 | 101.38 | -0.81 | -0.79 | 102.685 | 104.67 | 101.18 | 744946 |
| 1777070100 | 102.19 | 2.11 | 2.11 | 99.44 | 103.05 | 99.17 | 782020 |
| 1776983700 | 100.08 | -4.05 | -3.89 | 102.44 | 103.93 | 97.84 | 485917 |
| 1776897300 | 104.13 | 0.53 | 0.51 | 103.73 | 105.465 | 101.45 | 709567 |
| 1776810900 | 103.6 | 0.46 | 0.45 | 102.97 | 106.19 | 102.42 | 442710 |
| 1776724500 | 103.14 | 2.36 | 2.34 | 101.01 | 103.505 | 101.01 | 618608 |
| 1776465300 | 100.78 | 0.12 | 0.12 | 101.21 | 102.1 | 99.89 | 705499 |
| 1776378900 | 100.66 | 0.14 | 0.14 | 102.19 | 103.37 | 99.53 | 690909 |
| 1776292500 | 100.52 | 2.6 | 2.66 | 99.18 | 101.97 | 97.2503 | 722137 |
| 1776206100 | 97.92 | -1.57 | -1.58 | 99.99 | 101.22 | 97.33 | 675144 |
| 1776119700 | 99.49 | 4.39 | 4.62 | 95.1 | 100.09 | 95.08 | 707055 |
| 1775860500 | 95.1 | -0.08 | -0.08 | 94.55 | 95.56 | 93.295 | 1102775 |
| 1775774100 | 95.18 | -7.24 | -7.07 | 102 | 102 | 93.27 | 1736128 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
