U.S. markets open in 5 hours 14 minutes
F S&P 500
5,367.25 +1.25 (+0.02%) F Dow Jones
38,853.00 -31.00 (-0.08%) F Nasdaq
19,098.00 +23.75 (+0.12%) E-mini Russell 2000 Index Futur
2,062.70 -6.00 (-0.29%) Petróleo
74.65 +0.58 (+0.78%) Oro
2,380.70 +5.20 (+0.22%)
Corpay, Inc. (CPAY)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 258.60 | 260.00 | 255.11 | 258.42 | 258.42 | 396,800 |
| 04 jun 2024 | 257.23 | 259.25 | 256.27 | 257.92 | 257.92 | 659,700 |
| 03 jun 2024 | 266.36 | 266.36 | 258.16 | 258.35 | 258.35 | 551,700 |
| 31 may 2024 | 267.04 | 267.88 | 263.77 | 267.67 | 267.67 | 688,100 |
| 30 may 2024 | 264.63 | 266.94 | 262.35 | 266.43 | 266.43 | 464,200 |
| 29 may 2024 | 261.13 | 264.54 | 261.13 | 264.01 | 264.01 | 387,900 |
| 28 may 2024 | 267.51 | 267.91 | 262.87 | 263.16 | 263.16 | 545,400 |
| 24 may 2024 | 270.65 | 271.27 | 267.73 | 267.93 | 267.93 | 396,700 |
| 23 may 2024 | 272.60 | 274.53 | 268.07 | 269.95 | 269.95 | 309,200 |
| 22 may 2024 | 272.67 | 274.50 | 271.64 | 272.77 | 272.77 | 414,700 |
| 21 may 2024 | 277.76 | 278.29 | 272.81 | 273.11 | 273.11 | 740,100 |
| 20 may 2024 | 281.00 | 282.24 | 278.56 | 278.94 | 278.94 | 441,100 |
| 17 may 2024 | 280.58 | 283.18 | 278.56 | 279.53 | 279.53 | 477,500 |
| 16 may 2024 | 279.17 | 285.77 | 278.61 | 282.86 | 282.86 | 574,700 |
| 15 may 2024 | 283.37 | 284.13 | 278.81 | 279.06 | 279.06 | 804,300 |
| 14 may 2024 | 287.30 | 288.45 | 279.18 | 283.30 | 283.30 | 682,000 |
| 13 may 2024 | 284.18 | 291.35 | 283.43 | 287.51 | 287.51 | 745,300 |
| 10 may 2024 | 285.33 | 287.85 | 282.85 | 283.44 | 283.44 | 866,300 |
| 09 may 2024 | 289.00 | 297.36 | 274.60 | 283.22 | 283.22 | 1,174,200 |
| 08 may 2024 | 304.60 | 306.54 | 302.28 | 304.50 | 304.50 | 688,900 |
| 07 may 2024 | 303.26 | 304.95 | 302.37 | 304.72 | 304.72 | 452,400 |
| 06 may 2024 | 301.93 | 304.63 | 300.02 | 302.60 | 302.60 | 463,400 |
| 03 may 2024 | 301.57 | 302.40 | 298.94 | 299.29 | 299.29 | 491,400 |
| 02 may 2024 | 299.08 | 300.30 | 295.90 | 298.94 | 298.94 | 375,700 |
| 01 may 2024 | 300.58 | 303.44 | 296.20 | 296.25 | 296.25 | 426,700 |
| 30 abr 2024 | 304.63 | 305.11 | 301.92 | 302.14 | 302.14 | 413,100 |
| 29 abr 2024 | 304.48 | 305.87 | 303.26 | 305.09 | 305.09 | 200,500 |
| 26 abr 2024 | 302.62 | 305.90 | 300.97 | 303.80 | 303.80 | 261,300 |
| 25 abr 2024 | 305.20 | 305.20 | 297.41 | 302.08 | 302.08 | 550,200 |
| 24 abr 2024 | 306.00 | 308.21 | 304.37 | 307.42 | 307.42 | 289,900 |
| 23 abr 2024 | 302.13 | 307.58 | 302.13 | 306.61 | 306.61 | 276,700 |
| 22 abr 2024 | 295.85 | 303.75 | 294.23 | 300.90 | 300.90 | 379,200 |
| 19 abr 2024 | 296.41 | 297.89 | 293.01 | 294.29 | 294.29 | 371,300 |
| 18 abr 2024 | 297.25 | 300.96 | 294.73 | 295.64 | 295.64 | 330,900 |
| 17 abr 2024 | 301.44 | 301.44 | 295.40 | 296.27 | 296.27 | 413,700 |
| 16 abr 2024 | 296.19 | 302.48 | 296.00 | 298.73 | 298.73 | 444,100 |
| 15 abr 2024 | 304.28 | 304.28 | 294.17 | 296.29 | 296.29 | 481,900 |
| 12 abr 2024 | 302.58 | 305.88 | 297.69 | 299.91 | 299.91 | 442,800 |
| 11 abr 2024 | 303.79 | 306.04 | 301.90 | 305.72 | 305.72 | 372,500 |
| 10 abr 2024 | 300.36 | 305.33 | 299.51 | 303.79 | 303.79 | 335,000 |
| 09 abr 2024 | 307.61 | 307.61 | 303.08 | 304.59 | 304.59 | 386,600 |
| 08 abr 2024 | 307.47 | 308.85 | 306.18 | 306.86 | 306.86 | 318,300 |
| 05 abr 2024 | 305.85 | 308.31 | 304.22 | 306.20 | 306.20 | 241,300 |
| 04 abr 2024 | 319.05 | 319.05 | 304.59 | 304.83 | 304.83 | 530,400 |
| 03 abr 2024 | 310.56 | 317.74 | 310.38 | 316.14 | 316.14 | 725,300 |
| 02 abr 2024 | 305.41 | 310.65 | 301.47 | 310.37 | 310.37 | 464,000 |
| 01 abr 2024 | 305.64 | 307.37 | 303.84 | 305.90 | 305.90 | 406,500 |
| 28 mar 2024 | 305.21 | 309.77 | 304.48 | 308.54 | 308.54 | 335,500 |
| 27 mar 2024 | 307.93 | 307.95 | 302.22 | 305.52 | 305.52 | 568,600 |
| 26 mar 2024 | 306.97 | 309.66 | 302.90 | 304.18 | 304.18 | 381,600 |
| 25 mar 2024 | 319.94 | 319.94 | 304.80 | 307.66 | 307.66 | 156,400 |
| 22 mar 2024 | 306.40 | 306.52 | 303.20 | 303.26 | 303.26 | 334,900 |
| 21 mar 2024 | 307.50 | 309.39 | 305.55 | 305.80 | 305.80 | 352,800 |
| 20 mar 2024 | 306.98 | 307.24 | 302.75 | 306.25 | 306.25 | 394,700 |
| 19 mar 2024 | 300.00 | 307.22 | 298.56 | 306.39 | 306.39 | 656,500 |
| 18 mar 2024 | 296.00 | 299.76 | 296.00 | 299.42 | 299.42 | 330,100 |
| 15 mar 2024 | 292.73 | 297.44 | 291.91 | 295.64 | 295.64 | 628,900 |
| 14 mar 2024 | 298.94 | 299.97 | 294.40 | 295.90 | 295.90 | 452,800 |
| 13 mar 2024 | 294.89 | 299.64 | 293.99 | 298.93 | 298.93 | 411,400 |
| 12 mar 2024 | 294.84 | 295.25 | 292.14 | 294.67 | 294.67 | 407,600 |
| 11 mar 2024 | 289.99 | 293.99 | 289.99 | 293.52 | 293.52 | 309,800 |
| 08 mar 2024 | 293.00 | 297.58 | 292.42 | 294.03 | 294.03 | 594,800 |
| 07 mar 2024 | 286.77 | 293.14 | 286.31 | 293.07 | 293.07 | 791,000 |
| 06 mar 2024 | 282.61 | 289.41 | 281.26 | 285.24 | 285.24 | 561,400 |
| 05 mar 2024 | 281.12 | 285.99 | 280.05 | 280.61 | 280.61 | 704,000 |
| 04 mar 2024 | 284.24 | 295.30 | 280.91 | 281.67 | 281.67 | 988,400 |
| 01 mar 2024 | 280.90 | 281.42 | 274.30 | 276.60 | 276.60 | 536,800 |
| 29 feb 2024 | 277.58 | 281.09 | 276.29 | 279.27 | 279.27 | 602,300 |
| 28 feb 2024 | 276.98 | 277.37 | 273.88 | 275.66 | 275.66 | 332,300 |
| 27 feb 2024 | 278.31 | 279.52 | 276.20 | 278.55 | 278.55 | 344,500 |
| 26 feb 2024 | 280.27 | 282.89 | 278.15 | 278.31 | 278.31 | 322,100 |
| 23 feb 2024 | 277.06 | 282.61 | 277.06 | 281.20 | 281.20 | 453,500 |
| 22 feb 2024 | 277.10 | 277.20 | 273.68 | 275.83 | 275.83 | 286,000 |
| 21 feb 2024 | 274.26 | 275.17 | 272.02 | 274.30 | 274.30 | 416,200 |
| 20 feb 2024 | 269.64 | 273.03 | 268.29 | 272.91 | 272.91 | 433,400 |
| 16 feb 2024 | 275.06 | 276.19 | 269.10 | 271.62 | 271.62 | 419,900 |
| 15 feb 2024 | 274.05 | 277.03 | 273.70 | 275.38 | 275.38 | 480,400 |
| 14 feb 2024 | 270.36 | 272.39 | 267.87 | 272.38 | 272.38 | 470,700 |
| 13 feb 2024 | 266.37 | 269.93 | 264.68 | 268.75 | 268.75 | 532,200 |
| 12 feb 2024 | 273.40 | 274.47 | 266.90 | 270.96 | 270.96 | 654,800 |
| 09 feb 2024 | 268.12 | 275.53 | 266.37 | 273.40 | 273.40 | 917,900 |
| 08 feb 2024 | 270.50 | 275.45 | 259.25 | 265.12 | 265.12 | 1,436,800 |
| 07 feb 2024 | 288.85 | 293.71 | 286.29 | 291.99 | 291.99 | 700,600 |
| 06 feb 2024 | 290.87 | 292.15 | 285.22 | 286.99 | 286.99 | 717,000 |
| 05 feb 2024 | 293.73 | 295.43 | 291.39 | 291.58 | 291.58 | 366,300 |
| 02 feb 2024 | 292.94 | 298.07 | 292.94 | 295.95 | 295.95 | 244,500 |
| 01 feb 2024 | 290.32 | 295.24 | 288.44 | 294.55 | 294.55 | 413,100 |
| 31 ene 2024 | 296.65 | 296.70 | 289.31 | 289.93 | 289.93 | 449,100 |
| 30 ene 2024 | 296.27 | 298.48 | 295.86 | 296.93 | 296.93 | 331,700 |
| 29 ene 2024 | 292.61 | 297.78 | 292.40 | 297.27 | 297.27 | 393,300 |
| 26 ene 2024 | 293.63 | 296.50 | 292.98 | 294.01 | 294.01 | 289,600 |
| 25 ene 2024 | 288.80 | 294.04 | 288.80 | 293.80 | 293.80 | 439,500 |
| 24 ene 2024 | 290.20 | 290.29 | 285.77 | 287.40 | 287.40 | 255,200 |
| 23 ene 2024 | 288.30 | 288.95 | 285.43 | 288.46 | 288.46 | 253,900 |
| 22 ene 2024 | 284.32 | 288.11 | 284.32 | 287.46 | 287.46 | 307,000 |
| 19 ene 2024 | 279.15 | 282.95 | 276.77 | 282.86 | 282.86 | 297,800 |
| 18 ene 2024 | 278.16 | 280.19 | 272.58 | 277.56 | 277.56 | 422,800 |
| 17 ene 2024 | 281.22 | 283.01 | 277.13 | 277.93 | 277.93 | 439,600 |
| 16 ene 2024 | 282.20 | 284.19 | 280.04 | 283.99 | 283.99 | 324,700 |
| 12 ene 2024 | 282.07 | 284.00 | 280.25 | 283.99 | 283.99 | 258,800 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.