Paycom SoftWare Inc (PAYC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
232.339 |
-0,53%
|
233,81
|
230,17
|
237,72
|
234,99
|
| 26/11/2024 |
185.369 |
0,69%
|
232,59
|
231,94
|
236,75
|
236,24
|
| 25/11/2024 |
249.397 |
2,04%
|
231,23
|
230,53
|
236,3088
|
234,63
|
| 22/11/2024 |
196.533 |
1,45%
|
221,51
|
220,90
|
230,73
|
229,945
|
| 21/11/2024 |
202.241 |
3,29%
|
216,91
|
216,10
|
227,66
|
227,02
|
| 20/11/2024 |
195.847 |
1,32%
|
227,76
|
214,46
|
227,76
|
219,78
|
| 19/11/2024 |
197.301 |
-0,91%
|
219,22
|
214,46
|
220,48
|
216,92
|
| 18/11/2024 |
180.168 |
-0,45%
|
220,16
|
216,485
|
220,48
|
218,90
|
| 15/11/2024 |
236.128 |
-2,13%
|
227,15
|
219,82
|
228,09
|
219,88
|
| 14/11/2024 |
273.142 |
-1,37%
|
228,73
|
223,23
|
231,10
|
224,67
|
| 13/11/2024 |
209.918 |
-0,48%
|
226,94
|
226,735
|
233,19
|
227,80
|
| 12/11/2024 |
327.481 |
0,52%
|
230,18
|
225,915
|
230,9999
|
228,89
|
| 11/11/2024 |
258.136 |
-0,46%
|
232,00
|
225,915
|
232,00
|
227,70
|
| 08/11/2024 |
243.389 |
0,69%
|
229,99
|
224,00
|
230,0975
|
228,75
|
| 07/11/2024 |
332.920 |
-1,69%
|
221,88
|
222,45
|
233,69
|
227,19
|
| 06/11/2024 |
746.455 |
5,74%
|
210,48
|
209,47
|
233,69
|
231,09
|
| 05/11/2024 |
587.960 |
%
|
210,48
|
209,47
|
219,02
|
218,54
|
| 04/11/2024 |
444.365 |
%
|
210,25
|
208,87
|
213,1365
|
211,46
|
| 01/11/2024 |
613.768 |
%
|
189,84
|
203,275
|
212,55
|
210,65
|
| 31/10/2024 |
1.427.685 |
%
|
189,84
|
189,195
|
222,30
|
209,03
|
| 30/10/2024 |
564.402 |
%
|
167,05
|
167,035
|
174,90
|
172,42
|
| 29/10/2024 |
306.458 |
%
|
166,48
|
165,51
|
169,60
|
167,54
|
| 28/10/2024 |
282.419 |
%
|
165,55
|
165,29
|
168,68
|
167,35
|
| 25/10/2024 |
159.903 |
%
|
166,20
|
163,79
|
166,46
|
164,63
|
| 24/10/2024 |
310.487 |
%
|
166,01
|
164,09
|
166,97
|
165,18
|
| 23/10/2024 |
175.481 |
%
|
166,01
|
162,62
|
166,3899
|
164,39
|
| 22/10/2024 |
210.282 |
%
|
166,325
|
165,495
|
167,74
|
166,40
|
| 21/10/2024 |
464.288 |
%
|
166,325
|
166,22
|
172,05
|
167,82
|
| 18/10/2024 |
166.316 |
%
|
163,31
|
164,26
|
167,50
|
165,89
|
| 17/10/2024 |
237.211 |
%
|
163,31
|
161,305
|
165,41
|
165,25
|
| 16/10/2024 |
254.603 |
%
|
165,08
|
162,7292
|
165,28
|
163,57
|
| 15/10/2024 |
239.286 |
%
|
162,70
|
164,43
|
169,07
|
164,93
|
| 14/10/2024 |
290.733 |
%
|
162,70
|
161,915
|
164,925
|
164,68
|
| 11/10/2024 |
190.843 |
%
|
163,96
|
162,46
|
164,975
|
162,50
|
| 10/10/2024 |
261.178 |
%
|
163,03
|
160,77
|
164,00
|
164,03
|
| 09/10/2024 |
321.377 |
%
|
160,62
|
160,00
|
163,625
|
163,60
|
| 08/10/2024 |
254.971 |
%
|
165,18
|
159,82
|
164,30
|
159,94
|
| 07/10/2024 |
207.105 |
%
|
165,18
|
163,29
|
167,3315
|
163,61
|
| 04/10/2024 |
169.552 |
%
|
165,18
|
166,091
|
168,56
|
167,97
|
| 03/10/2024 |
170.152 |
%
|
165,18
|
164,58
|
166,96
|
166,56
|
| 02/10/2024 |
172.541 |
%
|
166,40
|
164,32
|
169,39
|
166,73
|
| 01/10/2024 |
254.538 |
%
|
167,05
|
162,85
|
167,1289
|
166,31
|
| 30/09/2024 |
225.376 |
%
|
167,27
|
165,34
|
167,82
|
166,57
|
| 27/09/2024 |
214.207 |
%
|
170,08
|
167,18
|
170,347
|
167,80
|
| 26/09/2024 |
890.672 |
%
|
170,08
|
158,11
|
169,49
|
167,46
|
| 25/09/2024 |
251.771 |
%
|
173,38
|
167,7116
|
173,35
|
167,84
|
| 24/09/2024 |
233.540 |
%
|
173,95
|
171,8882
|
175,11
|
173,72
|
| 23/09/2024 |
199.897 |
%
|
171,49
|
168,76
|
172,75
|
172,58
|
| 20/09/2024 |
305.904 |
%
|
172,64
|
168,70
|
173,245
|
170,24
|
| 19/09/2024 |
274.459 |
%
|
174,13
|
171,14
|
174,186
|
172,93
|
| 18/09/2024 |
276.681 |
%
|
169,20
|
168,62
|
173,85
|
170,94
|
| 17/09/2024 |
280.695 |
%
|
169,56
|
168,37
|
172,36
|
169,04
|
| 16/09/2024 |
355.863 |
%
|
169,56
|
169,04
|
172,28
|
169,09
|
| 13/09/2024 |
441.560 |
%
|
169,56
|
167,52
|
171,02
|
169,38
|
| 12/09/2024 |
485.473 |
%
|
166,89
|
165,55
|
170,03
|
167,55
|
| 11/09/2024 |
438.480 |
%
|
166,89
|
161,02
|
168,4575
|
168,50
|
| 10/09/2024 |
403.217 |
%
|
164,62
|
161,76
|
167,675
|
167,62
|
| 09/09/2024 |
567.810 |
%
|
156,25
|
155,635
|
164,52
|
163,82
|
| 06/09/2024 |
545.466 |
%
|
156,25
|
153,11
|
157,98
|
154,91
|
| 05/09/2024 |
2.658.244 |
%
|
159,655
|
155,775
|
161,04
|
156,32
|
| 04/09/2024 |
296.463 |
%
|
160,74
|
158,80
|
162,275
|
160,00
|
| 03/09/2024 |
363.851 |
%
|
161,395
|
160,465
|
163,56
|
161,25
|
| 30/08/2024 |
285.949 |
%
|
164,82
|
161,50
|
164,47
|
162,78
|
| 29/08/2024 |
169.529 |
%
|
163,25
|
162,7101
|
165,15
|
163,55
|
| 28/08/2024 |
282.995 |
%
|
163,25
|
161,87
|
165,11
|
163,04
|
| 27/08/2024 |
215.211 |
%
|
164,23
|
161,59
|
164,48
|
163,10
|
| 26/08/2024 |
206.037 |
%
|
163,94
|
163,665
|
165,75
|
164,61
|
| 23/08/2024 |
208.553 |
%
|
160,97
|
159,81
|
163,53
|
163,23
|
| 22/08/2024 |
208.796 |
%
|
158,03
|
158,94
|
161,68
|
160,14
|
| 21/08/2024 |
227.817 |
%
|
158,03
|
157,30
|
161,41
|
160,80
|
| 20/08/2024 |
248.530 |
%
|
158,36
|
157,28
|
158,87
|
158,55
|
| 19/08/2024 |
254.772 |
%
|
160,155
|
158,36
|
160,99
|
158,90
|
| 16/08/2024 |
246.800 |
%
|
157,99
|
157,12
|
160,84
|
160,00
|
| 15/08/2024 |
450.415 |
%
|
156,06
|
157,70
|
160,01
|
159,69
|
| 14/08/2024 |
293.272 |
%
|
156,06
|
153,39
|
156,625
|
155,17
|
| 13/08/2024 |
300.510 |
%
|
153,75
|
152,455
|
157,30
|
156,65
|
| 12/08/2024 |
265.439 |
%
|
158,00
|
153,43
|
158,77
|
153,71
|
| 09/08/2024 |
243.224 |
%
|
158,55
|
157,08
|
159,44
|
158,04
|
| 08/08/2024 |
390.624 |
%
|
153,95
|
152,845
|
160,70
|
159,29
|
| 07/08/2024 |
398.235 |
%
|
159,37
|
152,535
|
161,385
|
152,74
|
| 06/08/2024 |
377.846 |
%
|
158,58
|
158,00
|
162,18
|
158,40
|
| 02/08/2024 |
438.613 |
%
|
164,03
|
158,66
|
166,84
|
164,31
|
| 01/08/2024 |
980.271 |
%
|
174,25
|
165,43
|
178,90
|
167,38
|
| 31/07/2024 |
699.992 |
%
|
167,765
|
166,09
|
170,52
|
166,00
|
| 30/07/2024 |
341.352 |
%
|
165,00
|
162,10
|
167,21
|
165,47
|
| 29/07/2024 |
323.898 |
%
|
164,62
|
163,28
|
167,87
|
164,23
|
| 26/07/2024 |
312.650 |
%
|
163,90
|
161,595
|
164,84
|
164,03
|
| 25/07/2024 |
351.429 |
%
|
158,95
|
158,472
|
167,355
|
162,89
|
| 24/07/2024 |
353.624 |
%
|
160,22
|
158,20
|
167,47
|
158,58
|
| 23/07/2024 |
544.406 |
%
|
160,22
|
160,05
|
167,98
|
165,42
|
| 22/07/2024 |
329.631 |
%
|
159,39
|
154,915
|
160,54
|
159,99
|
| 19/07/2024 |
401.872 |
%
|
154,75
|
152,45
|
158,4499
|
158,10
|
| 18/07/2024 |
358.155 |
%
|
160,675
|
153,81
|
162,25
|
154,79
|
| 17/07/2024 |
408.424 |
%
|
159,56
|
156,6305
|
161,685
|
160,68
|
| 16/07/2024 |
503.775 |
%
|
149,665
|
156,315
|
162,50
|
161,03
|
| 15/07/2024 |
568.494 |
%
|
149,665
|
148,22
|
156,85
|
156,11
|
| 12/07/2024 |
516.116 |
%
|
146,10
|
144,6001
|
150,37
|
148,43
|
| 11/07/2024 |
436.006 |
%
|
141,25
|
140,69
|
144,84
|
144,48
|
| 10/07/2024 |
259.201 |
%
|
139,98
|
139,53
|
140,6399
|
140,28
|
| 09/07/2024 |
356.807 |
%
|
139,98
|
139,50
|
140,82
|
140,16
|
