Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
PAYX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 125.66 | -1.32 | -1.04% | 126.70 | 126.70 | 125.50 | 2,120,648 |
| 22 May 2024 | 126.98 | 1.08 | 0.86% | 125.75 | 127.48 | 125.20 | 1,736,699 |
| 21 May 2024 | 125.90 | 0.33 | 0.26% | 126.03 | 126.03 | 124.77 | 943,773 |
| 20 May 2024 | 125.57 | -0.08 | -0.06% | 125.80 | 125.86 | 124.845 | 896,492 |
| 17 May 2024 | 125.65 | 0.46 | 0.37% | 125.10 | 125.83 | 124.14 | 2,414,680 |
| 16 May 2024 | 125.19 | 0.82 | 0.66% | 124.37 | 125.63 | 123.56 | 1,455,278 |
| 15 May 2024 | 124.37 | 0.66 | 0.53% | 124.31 | 125.29 | 124.05 | 1,265,559 |
| 14 May 2024 | 123.71 | -1.06 | -0.85% | 125.00 | 126.21 | 123.07 | 2,451,338 |
| 13 May 2024 | 124.77 | 2.22 | 1.81% | 122.97 | 124.8804 | 122.94 | 1,685,939 |
| 10 May 2024 | 122.55 | 1.25 | 1.03% | 121.79 | 122.62 | 121.32 | 1,063,042 |
| 09 May 2024 | 121.30 | 0.11 | 0.09% | 120.45 | 121.38 | 120.089 | 1,460,034 |
| 08 May 2024 | 121.19 | -0.60 | -0.49% | 121.99 | 122.10 | 120.24 | 875,550 |
| 07 May 2024 | 121.79 | 1.16 | 0.96% | 120.94 | 122.02 | 120.64 | 1,070,110 |
| 06 May 2024 | 120.63 | 0.53 | 0.44% | 120.31 | 120.70 | 119.63 | 837,893 |
| 03 May 2024 | 120.10 | 1.65 | 1.39% | 119.27 | 120.21 | 118.87 | 1,540,547 |
| 02 May 2024 | 118.45 | -0.96 | -0.80% | 119.54 | 119.61 | 117.15 | 1,478,924 |
| 01 May 2024 | 119.41 | 0.60 | 0.51% | 118.87 | 122.11 | 118.87 | 1,470,885 |
| 30 Abr 2024 | 118.81 | -2.00 | -1.66% | 120.35 | 120.47 | 118.70 | 1,687,596 |
| 29 Abr 2024 | 120.81 | 0.84 | 0.70% | 120.28 | 121.025 | 120.09 | 1,925,935 |
| 26 Abr 2024 | 119.97 | -2.00 | -1.64% | 121.23 | 122.19 | 119.845 | 2,400,354 |
| 25 Abr 2024 | 121.97 | -0.55 | -0.45% | 123.41 | 123.965 | 121.27 | 1,204,347 |
| 24 Abr 2024 | 122.52 | 0.90 | 0.74% | 120.80 | 122.6825 | 120.42 | 1,806,457 |
| 23 Abr 2024 | 121.62 | 0.39 | 0.32% | 121.23 | 122.09 | 120.71 | 1,221,973 |
| 22 Abr 2024 | 121.23 | 1.71 | 1.43% | 120.00 | 122.02 | 119.835 | 1,911,994 |
| 19 Abr 2024 | 119.52 | 1.73 | 1.47% | 117.79 | 119.85 | 117.79 | 2,643,304 |
| 18 Abr 2024 | 117.79 | -1.35 | -1.13% | 119.78 | 119.78 | 117.74 | 2,297,823 |
| 17 Abr 2024 | 119.14 | -2.00 | -1.65% | 121.49 | 121.49 | 119.07 | 2,281,295 |
| 16 Abr 2024 | 121.14 | -1.31 | -1.07% | 122.56 | 122.755 | 121.00 | 2,000,689 |
| 15 Abr 2024 | 122.45 | -0.55 | -0.45% | 124.17 | 124.68 | 122.25 | 2,138,066 |
| 12 Abr 2024 | 123.00 | -1.24 | -1.00% | 123.67 | 124.1042 | 122.245 | 2,004,328 |
| 11 Abr 2024 | 124.24 | -0.28 | -0.22% | 124.78 | 125.28 | 122.83 | 1,712,391 |
| 10 Abr 2024 | 124.52 | -2.07 | -1.64% | 126.00 | 126.20 | 123.41 | 1,913,691 |
| 09 Abr 2024 | 126.59 | 2.74 | 2.21% | 124.66 | 126.71 | 124.33 | 2,227,641 |
| 08 Abr 2024 | 123.85 | 1.47 | 1.20% | 121.70 | 124.11 | 121.57 | 2,639,898 |
| 05 Abr 2024 | 122.38 | 2.39 | 1.99% | 120.01 | 122.40 | 119.87 | 2,054,541 |
| 04 Abr 2024 | 119.99 | -0.27 | -0.22% | 121.29 | 121.81 | 119.39 | 2,029,119 |
| 03 Abr 2024 | 120.26 | -1.82 | -1.49% | 122.02 | 122.05 | 119.23 | 2,484,851 |
| 02 Abr 2024 | 122.08 | 0.46 | 0.38% | 116.57 | 122.5795 | 114.72 | 5,002,999 |
| 01 Abr 2024 | 121.62 | -1.18 | -0.96% | 123.00 | 123.085 | 121.253 | 2,783,375 |
| 28 Mar 2024 | 122.80 | 1.27 | 1.05% | 122.00 | 122.97 | 121.66 | 1,616,757 |
| 27 Mar 2024 | 121.53 | 1.95 | 1.63% | 120.71 | 121.83 | 120.14 | 1,526,298 |
| 26 Mar 2024 | 119.58 | 0.62 | 0.52% | 118.58 | 119.80 | 118.40 | 1,723,009 |
| 25 Mar 2024 | 118.96 | -1.88 | -1.56% | 120.57 | 120.76 | 118.41 | 1,888,587 |
| 22 Mar 2024 | 120.84 | -1.49 | -1.22% | 122.84 | 122.84 | 120.69 | 1,426,384 |
| 21 Mar 2024 | 122.33 | -0.67 | -0.54% | 123.34 | 123.68 | 122.30 | 2,190,436 |
| 20 Mar 2024 | 123.00 | 1.96 | 1.62% | 121.53 | 123.54 | 120.96 | 1,499,994 |
| 19 Mar 2024 | 121.04 | 0.50 | 0.41% | 120.44 | 121.16 | 120.02 | 1,111,363 |
| 18 Mar 2024 | 120.54 | 0.26 | 0.22% | 121.08 | 121.60 | 120.48 | 1,214,870 |
| 15 Mar 2024 | 120.28 | -1.29 | -1.06% | 121.33 | 121.90 | 119.79 | 5,841,066 |
| 14 Mar 2024 | 121.57 | -0.56 | -0.46% | 122.21 | 122.52 | 120.92 | 1,673,475 |
| 13 Mar 2024 | 122.13 | -0.52 | -0.42% | 122.65 | 123.34 | 121.96 | 1,637,657 |
| 12 Mar 2024 | 122.65 | 1.01 | 0.83% | 121.16 | 122.94 | 120.983 | 1,551,398 |
| 11 Mar 2024 | 121.64 | 0.82 | 0.68% | 121.24 | 121.78 | 119.84 | 1,280,411 |
| 08 Mar 2024 | 120.82 | -0.31 | -0.26% | 120.84 | 121.885 | 120.25 | 1,344,792 |
| 07 Mar 2024 | 121.13 | 0.40 | 0.33% | 121.53 | 122.06 | 120.125 | 2,036,051 |
| 06 Mar 2024 | 120.73 | 0.50 | 0.42% | 120.12 | 121.38 | 119.61 | 1,799,974 |
| 05 Mar 2024 | 120.23 | -2.11 | -1.72% | 122.38 | 122.50 | 119.665 | 1,691,310 |
| 04 Mar 2024 | 122.34 | 0.11 | 0.09% | 122.85 | 124.355 | 122.30 | 2,728,553 |
| 01 Mar 2024 | 122.23 | -0.39 | -0.32% | 122.11 | 122.65 | 121.38 | 1,017,724 |
| 29 Feb 2024 | 122.62 | 0.21 | 0.17% | 123.14 | 123.14 | 122.16 | 1,951,383 |
| 28 Feb 2024 | 122.41 | -0.49 | -0.40% | 122.90 | 123.405 | 122.30 | 898,500 |
| 27 Feb 2024 | 122.90 | -0.47 | -0.38% | 123.30 | 123.75 | 122.30 | 1,052,088 |
| 26 Feb 2024 | 123.37 | -1.27 | -1.02% | 124.62 | 124.83 | 123.28 | 1,192,520 |
