Premium
Paycom Software Inc (PAYC)
NYSE
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 | -10.135 | -4.76380728555 | 212.75 | 226.115 | 199.14 | 790209 | 209.73889548 | CS |
| 4 | -12.385 | -5.76046511628 | 215 | 226.115 | 199.14 | 783100 | 214.47850525 | CS |
| 12 | -10.245 | -4.81302264399 | 212.86 | 226.115 | 197.12 | 611267 | 209.85523817 | CS |
| 26 | 34.475 | 20.5037468776 | 168.14 | 242.74 | 158.03 | 619141 | 203.16151536 | CS |
| 52 | 15.575 | 8.32709580838 | 187.04 | 242.74 | 139.5 | 726845 | 181.8145957 | CS |
| 156 | -102.375 | -33.5666743172 | 304.99 | 402.7799 | 139.5 | 633724 | 232.88683258 | CS |
| 260 | -7.015 | -3.34637217955 | 209.63 | 558.97 | 139.5 | 582663 | 269.27017662 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 206.56 | -0.1 | -0.05 | 209.1 | 210.24 | 202.8 | 599968 |
| 1741732800 | 206.66 | -10.36 | -4.77 | 215.64 | 216.31 | 206.16 | 794413 |
| 1741646400 | 217.02 | 4 | 1.88 | 215.38 | 226.115 | 214.5 | 995978 |
| 1741390800 | 213.02 | 9.4 | 4.62 | 204.1 | 213.65 | 202.89 | 707555 |
| 1741304400 | 203.62 | -13.77 | -6.33 | 212.75 | 216.315 | 203.53 | 853133 |
| 1741218000 | 217.39 | 0.18 | 0.08 | 215.66 | 218.95 | 214.75 | 894705 |
| 1741131600 | 217.21 | -3 | -1.36 | 218.09 | 220.73 | 215.87 | 875842 |
| 1741045200 | 220.21 | 0.74 | 0.34 | 219.14 | 224.49 | 218.14 | 1016839 |
| 1740786000 | 219.47 | 3.12 | 1.44 | 216.16 | 221.405 | 216.16 | 821593 |
| 1740699600 | 216.35 | -3.39 | -1.54 | 218.75 | 221.445 | 215.66 | 882602 |
| 1740613200 | 219.74 | 0.67 | 0.31 | 219.25 | 222.1 | 218.72 | 636525 |
| 1740526800 | 219.07 | -0.12 | -0.05 | 219.01 | 220.885 | 217.0801 | 768771 |
| 1740440400 | 219.19 | 6.13 | 2.88 | 214.25 | 220.6 | 211.1 | 813575 |
| 1740181200 | 213.06 | -1.34 | -0.63 | 215 | 215 | 209.48 | 597498 |
| 1740094800 | 214.4 | -1.77 | -0.82 | 215.05 | 215.49 | 210.2 | 324378 |
| 1740008400 | 216.17 | 2.6 | 1.22 | 212.5 | 216.22 | 209.03 | 469882 |
| 1739922000 | 213.57 | 4.35 | 2.08 | 210.57 | 214.38 | 209.41 | 666100 |
| 1739576400 | 209.22 | -2.76 | -1.30 | 213.27 | 213.27 | 207.53 | 900247 |
| 1739490000 | 211.98 | 4.93 | 2.38 | 215 | 217.49 | 200 | 1259291 |
| 1739403600 | 207.05 | 3.68 | 1.81 | 200.52 | 207.82 | 199.16 | 1238288 |
| 1739317200 | 203.37 | -1.39 | -0.68 | 202.88 | 207.5675 | 202.17 | 758212 |
| 1739230800 | 204.76 | 4.98 | 2.49 | 202.62 | 205.045 | 200.4 | 527657 |
| 1738971600 | 199.78 | -5.22 | -2.55 | 207.5 | 208.015 | 199.105 | 371236 |
| 1738885200 | 205 | -1.14 | -0.55 | 207.54 | 207.75 | 203.82 | 438301 |
| 1738798800 | 206.14 | 0.89 | 0.43 | 203.89 | 206.24 | 199.475 | 587494 |
| 1738712400 | 205.25 | 0.01 | 0.00 | 205.69 | 206.01 | 202.865 | 469565 |
| 1738626000 | 205.24 | -2.32 | -1.12 | 204.95 | 206.6 | 200.625 | 652539 |
| 1738366800 | 207.56 | 2.3 | 1.12 | 207.06 | 211.71 | 205.26 | 524274 |
| 1738280400 | 205.26 | -1.21 | -0.59 | 206.77 | 209.27 | 203.9 | 323240 |
| 1738194000 | 206.47 | -7.28 | -3.41 | 213.03 | 213.47 | 206.11 | 482435 |
| 1738107600 | 213.75 | 0.83 | 0.39 | 213.88 | 217.93 | 210.685 | 420667 |
| 1738021200 | 212.92 | 5.42 | 2.61 | 206.93 | 214.165 | 206.93 | 713966 |
| 1737762000 | 207.5 | -0.07 | -0.03 | 204.53 | 210.4314 | 204.53 | 303023 |
| 1737675600 | 207.57 | 0 | 0.00 | 207.57 | 207.57 | 207.57 | 0 |
| 1737589200 | 207.57 | -1.69 | -0.81 | 208.16 | 209 | 205.625 | 314810 |
| 1737502800 | 209.26 | 0.08 | 0.04 | 210.47 | 211.6945 | 207.52 | 423844 |
| 1737157200 | 209.18 | 1.22 | 0.59 | 210.44 | 211.09 | 206.04 | 544315 |
| 1737070800 | 207.96 | 2.61 | 1.27 | 205.4 | 208.19 | 203.48 | 396297 |
| 1736984400 | 205.35 | 2.09 | 1.03 | 205.62 | 207.9399 | 204.17 | 576473 |
| 1736898000 | 203.26 | 2.48 | 1.24 | 201.11 | 203.35 | 199.45 | 290236 |
| 1736811600 | 200.78 | -1.22 | -0.60 | 200.61 | 201.8 | 198.57 | 350827 |
| 1736552400 | 202 | 2.58 | 1.29 | 197.39 | 203.79 | 197.39 | 553786 |
| 1736379600 | 199.42 | -2.68 | -1.33 | 200.46 | 201.39 | 197.12 | 448078 |
| 1736293200 | 202.1 | -4.93 | -2.38 | 207.7 | 208.1071 | 201.6695 | 420257 |
| 1736206800 | 207.03 | 3.17 | 1.55 | 205.06 | 215.25 | 204.1641 | 573341 |
| 1735947600 | 203.86 | 2.46 | 1.22 | 203.08 | 204.05 | 200.74 | 410707 |
| 1735861200 | 201.4 | -3.57 | -1.74 | 207 | 207.345 | 199.81 | 530593 |
| 1735688400 | 204.97 | 0.53 | 0.26 | 205.13 | 206.23 | 203.55 | 314289 |
| 1735602000 | 204.44 | -2.28 | -1.10 | 204.7 | 205.88 | 201.1 | 289665 |
| 1735342800 | 206.72 | -2.38 | -1.14 | 207.59 | 209.74 | 204.8458 | 351169 |
| 1735256400 | 209.1 | -0.65 | -0.31 | 208.62 | 209.995 | 207.37 | 436893 |
| 1735077840 | 209.75 | 2.84 | 1.37 | 206.6 | 209.99 | 205.81 | 147458 |
| 1734997200 | 206.91 | -0.32 | -0.15 | 206.15 | 208.26 | 203.9 | 389417 |
| 1734738000 | 207.23 | 0.24 | 0.12 | 205.8 | 210.8 | 204.24 | 1603804 |
| 1734651600 | 206.99 | -2.5 | -1.19 | 212.86 | 213.81 | 205.55 | 952387 |
| 1734565200 | 209.49 | -23.48 | -10.08 | 230.64 | 234.135 | 209.4 | 1082864 |
| 1734478800 | 232.97 | 0.91 | 0.39 | 231.46 | 236.57 | 230.995 | 801164 |
| 1734392400 | 232.06 | -2.44 | -1.04 | 234.31 | 235.5964 | 230.54 | 604713 |
| 1734133200 | 234.5 | -5.5 | -2.29 | 239.53 | 239.53 | 232.98 | 459918 |
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
