U.S. markets closed

Corpay, Inc. (CPAY)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
283.44+0.22 (+0.08%)
Al cierre: 04:00PM EDT
283.44 0.00 (0.00%)
Fuera de horario: 06:17PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 2024285.33287.85282.85283.44283.44866,300
09 may 2024289.00297.36274.60283.22283.221,174,200
08 may 2024304.60306.54302.28304.50304.50688,900
07 may 2024303.26304.95302.37304.72304.72452,400
06 may 2024301.93304.63300.02302.60302.60463,400
03 may 2024301.57302.40298.94299.29299.29491,400
02 may 2024299.08300.30295.90298.94298.94375,700
01 may 2024300.58303.44296.20296.25296.25426,700
30 abr 2024304.63305.11301.92302.14302.14413,100
29 abr 2024304.48305.87303.26305.09305.09200,500
26 abr 2024302.62305.90300.97303.80303.80261,300
25 abr 2024305.20305.20297.41302.08302.08550,200
24 abr 2024306.00308.21304.37307.42307.42289,900
23 abr 2024302.13307.58302.13306.61306.61276,700
22 abr 2024295.85303.75294.23300.90300.90379,200
19 abr 2024296.41297.89293.01294.29294.29371,300
18 abr 2024297.25300.96294.73295.64295.64330,900
17 abr 2024301.44301.44295.40296.27296.27413,700
16 abr 2024296.19302.48296.00298.73298.73444,100
15 abr 2024304.28304.28294.17296.29296.29481,900
12 abr 2024302.58305.88297.69299.91299.91442,800
11 abr 2024303.79306.04301.90305.72305.72372,500
10 abr 2024300.36305.33299.51303.79303.79335,000
09 abr 2024307.61307.61303.08304.59304.59386,600
08 abr 2024307.47308.85306.18306.86306.86318,300
05 abr 2024305.85308.31304.22306.20306.20241,300
04 abr 2024319.05319.05304.59304.83304.83530,400
03 abr 2024310.56317.74310.38316.14316.14725,300
02 abr 2024305.41310.65301.47310.37310.37464,000
01 abr 2024305.64307.37303.84305.90305.90406,500
28 mar 2024305.21309.77304.48308.54308.54335,500
27 mar 2024307.93307.95302.22305.52305.52568,600
26 mar 2024306.97309.66302.90304.18304.18381,600
25 mar 2024319.94319.94304.80307.66307.66156,400
22 mar 2024306.40306.52303.20303.26303.26334,900
21 mar 2024307.50309.39305.55305.80305.80352,800
20 mar 2024306.98307.24302.75306.25306.25394,700
19 mar 2024300.00307.22298.56306.39306.39656,500
18 mar 2024296.00299.76296.00299.42299.42330,100
15 mar 2024292.73297.44291.91295.64295.64628,900
14 mar 2024298.94299.97294.40295.90295.90452,800
13 mar 2024294.89299.64293.99298.93298.93411,400
12 mar 2024294.84295.25292.14294.67294.67407,600
11 mar 2024289.99293.99289.99293.52293.52309,800
08 mar 2024293.00297.58292.42294.03294.03594,800
07 mar 2024286.77293.14286.31293.07293.07791,000
06 mar 2024282.61289.41281.26285.24285.24561,400
05 mar 2024281.12285.99280.05280.61280.61704,000
04 mar 2024284.24295.30280.91281.67281.67988,400
01 mar 2024280.90281.42274.30276.60276.60536,800
29 feb 2024277.58281.09276.29279.27279.27602,300
28 feb 2024276.98277.37273.88275.66275.66332,300
27 feb 2024278.31279.52276.20278.55278.55344,500
26 feb 2024280.27282.89278.15278.31278.31322,100
23 feb 2024277.06282.61277.06281.20281.20453,500
22 feb 2024277.10277.20273.68275.83275.83286,000
21 feb 2024274.26275.17272.02274.30274.30416,200
20 feb 2024269.64273.03268.29272.91272.91433,400
16 feb 2024275.06276.19269.10271.62271.62419,900
15 feb 2024274.05277.03273.70275.38275.38480,400
14 feb 2024270.36272.39267.87272.38272.38470,700
13 feb 2024266.37269.93264.68268.75268.75532,200
12 feb 2024273.40274.47266.90270.96270.96654,800
09 feb 2024268.12275.53266.37273.40273.40917,900
08 feb 2024270.50275.45259.25265.12265.121,436,800
07 feb 2024288.85293.71286.29291.99291.99700,600
06 feb 2024290.87292.15285.22286.99286.99717,000
05 feb 2024293.73295.43291.39291.58291.58366,300
02 feb 2024292.94298.07292.94295.95295.95244,500
01 feb 2024290.32295.24288.44294.55294.55413,100
31 ene 2024296.65296.70289.31289.93289.93449,100
30 ene 2024296.27298.48295.86296.93296.93331,700
29 ene 2024292.61297.78292.40297.27297.27393,300
26 ene 2024293.63296.50292.98294.01294.01289,600
25 ene 2024288.80294.04288.80293.80293.80439,500
24 ene 2024290.20290.29285.77287.40287.40255,200
23 ene 2024288.30288.95285.43288.46288.46253,900
22 ene 2024284.32288.11284.32287.46287.46307,000
19 ene 2024279.15282.95276.77282.86282.86297,800
18 ene 2024278.16280.19272.58277.56277.56422,800
17 ene 2024281.22283.01277.13277.93277.93439,600
16 ene 2024282.20284.19280.04283.99283.99324,700
12 ene 2024282.07284.00280.25283.99283.99258,800
11 ene 2024280.99281.32277.56279.48279.48238,200
10 ene 2024283.67283.90279.82280.26280.26241,500
09 ene 2024282.60285.20282.05283.69283.69263,900
08 ene 2024282.58284.70281.35284.39284.39266,700
05 ene 2024279.73284.18278.99280.76280.76351,500
04 ene 2024278.01282.27278.01280.88280.88341,500
03 ene 2024278.71281.13275.59278.99278.99535,300
02 ene 2024281.26282.44279.07281.56281.56372,400
29 dic 2023282.55284.39281.47282.61282.61350,900
28 dic 2023282.25283.89280.88282.46282.46300,400
27 dic 2023279.91283.03278.02282.98282.98346,500
26 dic 2023277.72279.24277.25278.75278.75207,200
22 dic 2023278.52279.70275.72277.42277.42425,600
21 dic 2023277.13278.15274.64277.03277.03393,000
20 dic 2023277.67280.49274.06275.16275.16496,400
19 dic 2023279.26281.44277.69278.60278.60440,900
18 dic 2023278.76279.37274.72277.95277.95764,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...