Premium
Paycor HCM Inc (PYCR)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0406 | -0.183378500452 | 22.14 | 22.17 | 22.05 | 3275103 | 22.08389309 | CS |
| 4 | 3.0194 | 15.8249475891 | 19.08 | 23.488 | 18.29 | 4881008 | 22.00889969 | CS |
| 12 | 7.3194 | 49.5223274696 | 14.78 | 23.488 | 14.04 | 2097333 | 20.61174549 | CS |
| 26 | 9.1994 | 71.3131782946 | 12.9 | 23.488 | 11.37 | 1393769 | 18.22969534 | CS |
| 52 | 1.7994 | 8.86403940887 | 20.3 | 23.488 | 10.92 | 1197412 | 17.18502305 | CS |
| 156 | -1.2406 | -5.31533847472 | 23.34 | 34.9499 | 10.92 | 756876 | 20.77402571 | CS |
| 260 | -5.9006 | -21.0735714286 | 28 | 39.7067 | 10.92 | 732242 | 21.89204652 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 22.1 | -0.02 | -0.09 | 22.12 | 22.13 | 22.09 | 2500950 |
| 1737502500 | 22.12 | 0.02 | 0.09 | 22.14 | 22.17 | 22.1136 | 1686906 |
| 1737156900 | 22.1 | 0.01 | 0.05 | 22.1 | 22.15 | 22.07 | 1202544 |
| 1737070500 | 22.09 | 0.02 | 0.09 | 22.07 | 22.1 | 22.06 | 3079177 |
| 1736984100 | 22.07 | -0.02 | -0.09 | 22.14 | 22.16 | 22.05 | 7131784 |
| 1736897700 | 22.09 | -0.02 | -0.09 | 22.14 | 22.17 | 22.075 | 3098542 |
| 1736811300 | 22.11 | -0.04 | -0.18 | 22.15 | 22.15 | 22.11 | 3732111 |
| 1736552100 | 22.15 | -0.01 | -0.05 | 22.15 | 22.2 | 22.14 | 5473542 |
| 1736379300 | 22.16 | -0.01 | -0.05 | 22.16 | 22.22 | 22.115 | 9129894 |
| 1736292900 | 22.17 | -0.69 | -3.02 | 22.12 | 22.24 | 22.04 | 32280914 |
| 1736206500 | 22.86 | 4.32 | 23.30 | 23.36 | 23.488 | 22.51 | 6680194 |
| 1735947300 | 18.54 | 0.2 | 1.09 | 18.37 | 18.72 | 18.335 | 813218 |
| 1735860900 | 18.34 | -0.23 | -1.24 | 18.68 | 18.77 | 18.29 | 571584 |
| 1735688100 | 18.57 | -0.22 | -1.17 | 18.91 | 18.91 | 18.56 | 465264 |
| 1735601700 | 18.79 | -0.28 | -1.47 | 18.85 | 18.92 | 18.4 | 733476 |
| 1735342500 | 19.07 | -0.26 | -1.35 | 19.2 | 19.52 | 18.9 | 1409882 |
| 1735256100 | 19.33 | 0.15 | 0.78 | 19.08 | 19.41 | 19.05 | 607094 |
| 1735077840 | 19.18 | 0.26 | 1.37 | 18.92 | 19.23 | 18.92 | 283673 |
| 1734996900 | 18.92 | -0.14 | -0.73 | 19.07 | 19.19 | 18.85 | 637928 |
| 1734737700 | 19.06 | -0.65 | -3.30 | 19.43 | 19.97 | 19.04 | 2423048 |
| 1734651300 | 19.71 | 0.13 | 0.66 | 19.79 | 20.13 | 19.185 | 939824 |
| 1734564900 | 19.58 | -0.58 | -2.88 | 20.27 | 20.49 | 19.48 | 1070909 |
| 1734478500 | 20.16 | -0.19 | -0.93 | 20.25 | 20.44 | 20.12 | 704158 |
| 1734392100 | 20.35 | 0.37 | 1.85 | 20 | 20.46 | 19.855 | 723308 |
| 1734132900 | 19.98 | -0.27 | -1.33 | 20.29 | 20.29 | 19.605 | 780427 |
| 1734046500 | 20.25 | 0.66 | 3.37 | 20.05 | 20.57 | 19.67 | 1185308 |
| 1733960100 | 19.59 | 0.23 | 1.19 | 19.47 | 19.78 | 19.21 | 517388 |
| 1733873700 | 19.36 | 0.22 | 1.15 | 19.26 | 19.66 | 18.93 | 1039904 |
| 1733787300 | 19.14 | -0.06 | -0.31 | 19.2 | 19.64 | 19.07 | 872486 |
| 1733528100 | 19.2 | 0 | 0.00 | 19.29 | 19.7 | 19.18 | 1150232 |
| 1733441700 | 19.2 | 0.41 | 2.18 | 18.79 | 19.25 | 18.655 | 1356813 |
| 1733355300 | 18.79 | 0.31 | 1.68 | 18.44 | 18.85 | 18.135 | 789347 |
| 1733268900 | 18.48 | 0.03 | 0.16 | 18.37 | 18.59 | 18.22 | 728845 |
| 1733182500 | 18.45 | 0.39 | 2.16 | 18.97 | 19.0905 | 18.45 | 1167692 |
| 1732917840 | 18.06 | -0.07 | -0.39 | 18.1 | 18.24 | 17.96 | 548693 |
| 1732750500 | 18.13 | 0.12 | 0.67 | 18.08 | 18.245 | 17.78 | 543865 |
| 1732664100 | 18.01 | -0.17 | -0.94 | 18.09 | 18.38 | 17.83 | 890052 |
| 1732577700 | 18.18 | 0.7 | 4.00 | 17.64 | 18.28 | 17.5 | 1113490 |
| 1732318500 | 17.48 | 0.35 | 2.04 | 17.15 | 17.57 | 17.15 | 785875 |
| 1732232100 | 17.13 | 0.73 | 4.45 | 16.5 | 17.22 | 16.4103 | 862410 |
| 1732145700 | 16.399999 | 0.24 | 1.49 | 16.17 | 16.475 | 16.149999 | 747831 |
| 1732059300 | 16.16 | -0.26 | -1.58 | 16.28 | 16.469999 | 16.14 | 636102 |
| 1731972900 | 16.42 | 0.02 | 0.12 | 16.46 | 16.62 | 16.26 | 1371918 |
| 1731713700 | 16.399999 | -0.7 | -4.07 | 17.01 | 17.01 | 16.28 | 771237 |
| 1731627300 | 17.095 | -0.39 | -2.20 | 17.46 | 17.48 | 17.08 | 624297 |
| 1731540900 | 17.48 | -0.03 | -0.17 | 17.5 | 17.66 | 17.35 | 815145 |
| 1731454500 | 17.51 | 0.03 | 0.17 | 17.4 | 17.68 | 17.31 | 706466 |
| 1731368100 | 17.48 | 0.34 | 1.99 | 17.43 | 17.7 | 17.28 | 1028895 |
| 1731108900 | 17.139 | 0.01 | 0.05 | 17.29 | 17.32 | 16.79 | 856808 |
| 1731022500 | 17.13 | 0.44 | 2.64 | 17.2 | 17.44 | 16.51 | 2861862 |
| 1730936100 | 16.69 | 0.49 | 3.02 | 16.75 | 17.42 | 16.66 | 1376981 |
| 1730849700 | 16.2 | 0.49 | 3.12 | 15.66 | 16.219999 | 15.61 | 882556 |
| 1730763300 | 15.71 | 0.23 | 1.49 | 15.47 | 15.76 | 15.42 | 1023054 |
| 1730500500 | 15.48 | 0.39 | 2.58 | 15.1 | 15.49 | 14.87 | 1257983 |
| 1730414100 | 15.09 | 0.02 | 0.13 | 15.1 | 15.71 | 15.048 | 1889075 |
| 1730327700 | 15.07 | 0.25 | 1.69 | 14.78 | 15.21 | 14.04 | 602744 |
| 1730241300 | 14.82 | 0.19 | 1.30 | 14.57 | 14.885 | 14.55 | 624714 |
| 1730154900 | 14.63 | 0.28 | 1.95 | 14.46 | 14.71 | 14.46 | 489912 |
| 1729895700 | 14.35 | 0.04 | 0.28 | 14.27 | 14.61 | 14.23 | 610616 |
| 1729809300 | 14.31 | 0.21 | 1.49 | 14.19 | 14.43 | 14.14 | 593241 |
| 1729722900 | 14.1 | -0.23 | -1.61 | 14.28 | 14.39 | 13.94 | 542652 |
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
