Paychex

PAYX
🏛️ Alemania →
107.38
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 108.30 108.30 108.30 108.30 0.0M
2023-12-28 107.40 108.40 107.40 108.40 0.0M
2023-12-27 109.20 109.20 107.10 107.10 0.0M
2023-12-22 107.70 109.70 107.20 109.60 0.0M
2023-12-21 115.90 115.90 108.00 108.60 0.0M
2023-12-20 117.60 117.60 117.10 117.20 0.0M
2023-12-19 116.60 117.50 116.60 117.30 0.0M
2023-12-18 116.20 117.10 116.20 117.00 0.0M
2023-12-15 116.20 116.70 115.80 116.30 0.0M
2023-12-14 118.10 118.80 115.90 115.90 0.0M
2023-12-13 117.70 117.70 117.30 117.30 0.0M
2023-12-12 116.60 116.60 116.60 116.60 0.0M
2023-12-11 115.40 116.80 115.10 116.60 0.0M
2023-12-08 115.50 115.90 115.50 115.80 0.0M
2023-12-07 115.50 115.80 115.10 115.80 0.0M
2023-12-06 113.90 115.20 113.40 115.20 0.0M
2023-12-05 114.50 114.70 114.20 114.70 0.0M
2023-12-04 113.60 114.30 113.40 114.00 0.0M
2023-12-01 112.30 112.40 112.00 112.30 0.0M
2023-11-30 110.60 112.00 110.60 112.00 0.0M
2023-11-29 109.00 110.90 109.00 110.90 0.0M
2023-11-28 108.90 108.90 108.30 108.70 0.0M
2023-11-24 108.70 109.20 108.70 108.90 0.0M
2023-11-23 109.10 109.20 107.80 108.90 0.0M
2023-11-22 108.80 109.90 108.60 109.30 0.0M
2023-11-21 108.60 108.70 108.40 108.40 0.0M
2023-11-20 107.10 108.70 107.10 108.70 0.0M
2023-11-17 107.20 107.20 107.20 107.20 0.0M
2023-11-16 108.40 108.80 108.40 108.80 0.0M
2023-11-15 107.40 108.10 107.40 108.00 0.0M
2023-11-14 107.30 107.60 106.20 106.20 0.0M
2023-11-13 106.60 107.10 106.40 107.10 0.0M
2023-11-10 106.70 108.30 106.70 108.30 0.0M
2023-11-09 106.30 107.00 106.30 107.00 0.0M
2023-11-08 106.30 106.30 106.30 106.30 0.0M
2023-11-07 103.60 104.60 103.60 104.40 0.0M
2023-11-06 102.80 103.60 102.30 103.60 0.0M
2023-11-03 105.70 105.90 102.70 102.70 0.0M
2023-11-02 102.50 106.20 102.20 106.20 0.0M
2023-11-01 104.10 105.40 101.10 102.70 0.0M
2023-10-31 104.00 104.90 104.00 104.80 0.0M
2023-10-30 104.10 104.20 103.30 103.90 0.0M
2023-10-27 105.80 105.80 104.10 104.10 0.0M
2023-10-26 106.20 106.60 106.20 106.60 0.0M
2023-10-25 110.40 110.70 106.00 106.00 0.0M
2023-10-24 109.60 110.20 109.60 110.20 0.0M
2023-10-23 109.60 110.70 108.80 110.70 0.0M
2023-10-20 111.20 111.60 109.90 109.90 0.0M
2023-10-19 111.80 112.30 111.80 112.10 0.0M
2023-10-18 112.20 112.80 112.00 112.80 0.0M
2023-10-17 112.70 112.80 112.70 112.70 0.0M
2023-10-16 112.40 112.90 112.00 112.50 0.0M
2023-10-13 112.60 112.60 111.60 111.60 0.0M
2023-10-12 111.60 112.40 111.60 112.00 0.0M
2023-10-11 111.40 111.80 111.40 111.60 0.0M
2023-10-10 113.00 113.20 112.50 113.20 0.0M
2023-10-09 110.80 112.40 110.70 112.40 0.0M
2023-10-06 109.20 111.00 109.20 111.00 0.0M
2023-10-05 109.50 109.90 108.50 108.60 0.0M
2023-10-04 108.70 109.70 108.60 109.70 0.0M
2023-10-03 108.30 108.90 108.30 108.90 0.0M
2023-10-02 109.80 109.80 108.50 108.50 0.0M
2023-09-29 110.60 110.80 109.10 109.10 0.0M
2023-09-28 110.60 111.10 110.50 111.10 0.0M
2023-09-27 106.80 112.30 106.80 112.30 0.0M
2023-09-26 107.70 107.70 106.70 106.90 0.0M
2023-09-25 106.50 107.00 105.80 107.00 0.0M
2023-09-22 106.80 106.80 106.30 106.80 0.0M
2023-09-21 108.50 108.50 106.90 106.90 0.0M
2023-09-20 109.00 109.00 108.60 108.80 0.0M
2023-09-19 108.70 109.10 108.40 108.40 0.0M
2023-09-18 109.00 109.50 108.80 109.30 0.0M
2023-09-15 112.00 112.00 108.80 108.80 0.0M
2023-09-14 110.90 112.30 110.90 112.00 0.0M
2023-09-13 111.70 111.90 111.00 111.00 0.0M
2023-09-12 111.40 112.10 111.40 111.60 0.0M
2023-09-11 112.30 112.80 111.00 111.00 0.0M
2023-09-08 112.60 112.60 112.00 112.50 0.0M
2023-09-07 112.30 112.60 111.90 112.30 0.0M
2023-09-06 112.80 113.20 112.50 112.90 0.0M
2023-09-05 113.50 113.90 113.10 113.90 0.0M
2023-09-04 113.90 113.90 113.20 113.70 0.0M
2023-09-01 113.10 113.40 112.30 113.00 0.0M
2023-08-31 112.30 113.30 112.30 112.60 0.0M
2023-08-30 111.90 112.60 111.70 111.70 0.0M
2023-08-29 112.90 113.30 112.00 112.00 0.0M
2023-08-28 112.80 113.20 112.50 113.20 0.0M
2023-08-25 112.40 112.50 112.00 112.50 0.0M
2023-08-24 112.40 113.20 111.70 112.10 0.0M
2023-08-23 110.50 111.10 110.30 111.10 0.0M
2023-08-22 110.70 111.40 110.20 110.90 0.0M
2023-08-21 110.30 111.10 110.00 110.20 0.0M
2023-08-18 111.20 111.50 110.90 111.00 0.0M
2023-08-17 113.10 113.10 112.30 112.70 0.0M
2023-08-16 113.50 113.50 112.80 112.90 0.0M
2023-08-15 114.10 114.60 113.30 113.30 0.0M
2023-08-14 114.40 114.80 114.40 114.60 0.0M
2023-08-11 112.90 114.60 112.80 114.30 0.0M
2023-08-10 113.10 113.50 113.10 113.10 0.0M
2023-08-09 112.50 112.50 112.00 112.50 0.0M
2023-08-08 113.20 113.80 113.00 113.00 0.0M
2023-08-07 112.50 113.30 112.10 113.30 0.0M
2023-08-04 113.80 114.10 111.80 111.80 0.0M
2023-08-03 114.10 114.60 114.00 114.10 0.0M
2023-08-02 113.80 113.90 112.90 113.50 0.0M
2023-08-01 113.90 114.90 113.40 114.90 0.0M
2023-07-31 115.00 115.10 113.90 113.90 0.0M
2023-07-28 116.20 116.70 113.90 114.20 0.0M
2023-07-27 115.30 117.50 114.60 117.10 0.0M
2023-07-26 113.00 116.20 112.60 115.00 0.0M
2023-07-25 113.30 114.00 113.20 113.50 0.0M
2023-07-24 111.00 112.80 110.50 112.80 0.0M
2023-07-21 111.20 111.60 111.20 111.40 0.0M
2023-07-20 110.40 110.80 109.40 109.40 0.0M
2023-07-19 109.10 110.00 109.00 110.00 0.0M
2023-07-18 107.80 108.90 107.70 108.60 0.0M
2023-07-17 107.70 108.40 106.90 108.00 0.0M
2023-07-14 107.10 107.80 107.10 107.80 0.0M
2023-07-13 106.80 106.80 106.00 106.80 0.0M
2023-07-12 107.30 107.70 105.60 105.60 0.0M
2023-07-11 105.60 107.10 105.60 107.10 0.0M
2023-07-10 103.40 103.60 103.00 103.60 0.0M
2023-07-07 104.50 104.50 103.50 103.50 0.0M
2023-07-06 103.30 104.50 103.00 104.50 0.0M
2023-07-05 102.10 102.90 101.90 102.20 0.0M
2023-07-04 102.20 102.80 101.80 102.80 0.0M
2023-07-03 102.90 103.20 101.60 102.30 0.0M
2023-06-30 101.30 102.70 100.80 102.70 0.0M
2023-06-29 102.80 105.50 101.80 105.50 0.0M
2023-06-28 101.70 101.90 101.20 101.20 0.0M
2023-06-27 101.60 101.60 101.30 101.50 0.0M
2023-06-26 99.00 100.40 99.00 100.40 0.0M
2023-06-23 101.80 102.60 101.80 102.00 0.0M
2023-06-22 102.20 102.90 102.20 102.80 0.0M
2023-06-21 102.60 103.50 102.00 102.90 0.0M
2023-06-20 104.10 104.30 103.50 104.30 0.0M
2023-06-19 103.90 104.00 103.90 104.00 0.0M
2023-06-16 103.40 104.60 103.40 104.50 0.0M
2023-06-15 102.70 103.20 102.60 102.60 0.0M
2023-06-14 105.40 105.60 103.00 103.00 0.0M
2023-06-13 105.10 105.40 104.60 105.30 0.0M
2023-06-12 103.80 105.30 103.80 105.00 0.0M
2023-06-09 103.10 103.90 103.10 103.60 0.0M
2023-06-08 104.20 104.50 103.00 103.00 0.0M
2023-06-07 104.40 104.90 103.50 104.90 0.0M
2023-06-06 104.10 105.00 103.70 103.70 0.0M
2023-06-05 102.90 104.30 102.90 104.30 0.0M
2023-06-02 99.75 102.40 99.75 102.40 0.0M
2023-06-01 98.60 99.60 97.95 99.40 0.0M
2023-05-31 100.60 100.60 100.30 100.60 0.0M
2023-05-30 101.50 101.60 98.20 98.90 0.0M
2023-05-29 101.30 101.50 101.30 101.50 0.0M
2023-05-26 100.80 100.80 99.85 99.85 0.0M
2023-05-25 99.85 99.85 99.85 99.85 0.0M
2023-05-24 100.80 101.10 100.50 101.10 0.0M
2023-05-23 101.80 102.40 101.20 101.20 0.0M
2023-05-22 100.30 100.80 100.30 100.80 0.0M
2023-05-19 101.30 101.60 101.20 101.20 0.0M
2023-05-18 98.60 100.20 98.60 99.85 0.0M
2023-05-16 99.70 99.70 97.80 97.80 0.0M
2023-05-15 99.30 99.30 98.55 98.55 0.0M
2023-05-12 98.10 98.10 97.55 97.55 0.0M
2023-05-11 98.75 99.45 97.80 97.80 0.0M
2023-05-10 98.25 98.25 97.70 97.70 0.0M
2023-05-09 96.90 98.00 96.45 97.60 0.0M
2023-05-08 98.30 98.30 97.00 97.10 0.0M
2023-05-05 97.45 98.20 96.85 97.35 0.0M
2023-05-04 96.90 98.05 96.50 97.45 0.0M
2023-05-03 97.35 98.40 97.35 97.75 0.0M
2023-05-02 100.00 100.70 97.70 97.70 0.0M
2023-04-28 97.30 99.55 97.30 99.25 0.0M
2023-04-27 95.00 98.15 95.00 98.15 0.0M
2023-04-26 98.80 98.80 94.75 95.75 0.0M
2023-04-25 99.75 100.60 99.30 99.30 0.0M
2023-04-24 99.40 99.85 98.65 99.85 0.0M
2023-04-21 98.70 99.70 98.70 99.60 0.0M
2023-04-20 99.30 99.55 99.25 99.25 0.0M
2023-04-19 98.95 99.75 98.95 99.70 0.0M
2023-04-18 100.20 100.20 100.20 100.20 0.0M
2023-04-17 98.80 99.45 97.20 99.40 0.0M
2023-04-14 98.05 98.50 98.05 98.10 0.0M
2023-04-13 98.00 98.15 98.00 98.15 0.0M
2023-04-12 100.20 100.20 99.80 99.80 0.0M
2023-04-11 100.50 100.50 99.50 100.20 0.0M
2023-04-06 100.20 101.00 99.70 99.80 0.0M
2023-04-05 100.70 100.70 99.85 99.85 0.0M
2023-04-04 102.40 102.40 99.60 99.60 0.0M
2023-04-03 105.80 105.90 101.30 102.10 0.0M
2023-03-31 104.84 104.84 103.96 103.96 0.0M
2023-03-30 106.44 107.50 104.18 104.54 0.0M
2023-03-29 104.46 107.12 101.12 107.12 0.0M
2023-03-28 101.70 101.70 100.64 100.64 0.0M
2023-03-27 102.00 102.00 100.94 100.94 0.0M
2023-03-24 100.18 101.36 98.98 101.36 0.0M
2023-03-23 99.48 100.12 97.94 100.12 0.0M
2023-03-22 102.84 102.84 98.63 98.63 0.0M
2023-03-20 100.38 101.22 100.04 101.22 0.0M
2023-03-17 102.76 102.76 101.36 101.44 0.0M
2023-03-16 101.36 101.90 100.22 101.90 0.0M
2023-03-15 101.22 101.22 99.01 101.18 0.0M
2023-03-14 101.78 101.84 99.90 99.90 0.0M
2023-03-13 100.36 101.94 99.52 99.90 0.0M
2023-03-10 103.22 103.22 101.76 101.76 0.0M
2023-03-09 105.96 106.80 105.24 105.24 0.0M
2023-03-08 105.84 106.36 105.84 106.36 0.0M
2023-03-07 106.70 106.74 106.00 106.30 0.0M
2023-03-06 106.42 108.00 105.26 105.88 0.0M
2023-03-03 104.86 105.82 104.20 105.82 0.0M
2023-03-02 104.70 105.90 103.40 105.90 0.0M
2023-03-01 104.64 104.64 103.20 103.20 0.0M
2023-02-28 103.70 104.38 102.16 104.38 0.0M
2023-02-24 105.40 105.60 104.28 104.84 0.0M
2023-02-23 103.78 105.18 103.78 105.18 0.0M
2023-02-22 105.56 105.56 104.22 105.24 0.0M
2023-02-21 107.70 107.70 104.94 104.94 0.0M
2023-02-20 107.72 107.72 107.44 107.44 0.0M
2023-02-17 107.58 107.58 107.58 107.58 0.0M
2023-02-16 108.26 108.26 106.90 106.90 0.0M
2023-02-15 106.46 106.62 105.30 105.30 0.0M
2023-02-13 107.26 107.26 107.26 107.26 0.0M
2023-02-10 106.60 106.60 106.60 106.60 0.0M
2023-02-09 108.26 108.26 107.80 107.80 0.0M
2023-02-08 109.50 109.50 107.68 108.06 0.0M
2023-02-07 109.30 109.80 108.46 109.10 0.0M
2023-02-06 109.08 109.68 108.98 108.98 0.0M
2023-02-03 110.02 110.06 110.00 110.00 0.0M
2023-02-02 106.52 110.42 106.52 110.28 0.0M
2023-02-01 106.84 107.10 105.82 107.10 0.0M
2023-01-31 105.60 105.68 104.92 105.68 0.0M
2023-01-30 104.30 104.30 102.62 104.30 0.0M
2023-01-27 106.52 106.52 104.02 104.30 0.0M
2023-01-26 105.48 106.76 105.48 105.90 0.0M
2023-01-25 109.08 109.08 105.92 105.92 0.0M
2023-01-24 110.84 110.84 109.28 109.58 0.0M
2023-01-23 107.68 110.96 107.54 110.96 0.0M
2023-01-20 105.30 106.62 103.82 106.62 0.0M
2023-01-18 109.38 109.38 108.82 108.90 0.0M
2023-01-17 109.86 110.16 108.00 110.16 0.0M
2023-01-16 111.64 111.66 111.64 111.66 0.0M
2023-01-13 110.66 110.86 110.66 110.86 0.0M
2023-01-12 110.62 111.50 109.46 109.92 0.0M
2023-01-11 108.58 110.50 108.58 110.50 0.0M
2023-01-10 109.56 109.82 109.06 109.82 0.0M
2023-01-09 110.60 110.86 109.58 109.58 0.0M
2023-01-06 109.22 110.60 109.22 110.60 0.0M
2023-01-05 109.38 109.98 109.38 109.98 0.0M
2023-01-04 109.80 111.14 109.80 111.14 0.0M
2023-01-03 111.98 111.98 109.18 109.54 0.0M
2023-01-02 108.00 109.56 108.00 109.56 0.0M