Mercados españoles abiertos en 6 hrs 28 min

Five9, Inc. (FIVN)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
75,91+0,75 (+1,00%)
Al cierre: 04:00PM EDT
76,00 +0,09 (+0,12%)
Después del cierre: 06:00PM EDT
Intervalo de fechas:
27 sept 2021 - 27 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 sept 202276,2477,8075,5175,9175,91686.887
26 sept 202275,4577,8074,7275,1675,16828.000
23 sept 202276,2177,8874,4875,8375,831.120.100
22 sept 202278,6479,3176,5877,5977,591.182.600
21 sept 202281,8083,8979,4179,6979,69742.300
20 sept 202282,0282,6180,5581,4081,40923.200
19 sept 202281,2283,0880,3482,9682,961.067.400
16 sept 202283,1783,4280,6581,7881,781.122.500
15 sept 202284,6487,1984,5185,3885,38693.300
14 sept 202287,1587,5285,3686,1486,14906.000
13 sept 202289,0389,2185,4287,4087,401.214.000
12 sept 202291,5593,3091,5592,4992,49931.600
09 sept 202289,2891,8888,6491,4591,451.053.000
08 sept 202286,6588,9785,1088,5088,501.105.100
07 sept 202288,1688,9385,6688,4088,401.244.100
06 sept 202291,0392,4288,2688,7588,751.044.300
02 sept 202297,3497,6390,2791,4491,441.381.100
01 sept 202296,4998,1093,4796,1296,12634.500
31 ago 2022101,06102,6697,0498,1198,11720.400
30 ago 2022100,22101,4098,00100,15100,15628.600
29 ago 202299,21101,2297,5798,7498,74869.800
26 ago 2022104,18104,1899,99100,35100,35859.400
25 ago 2022103,19105,00101,36104,49104,49372.100
24 ago 2022103,30105,20102,02102,53102,53704.900
23 ago 2022105,96107,73102,62102,79102,79812.900
22 ago 2022107,25108,77105,70106,87106,87400.700
19 ago 2022111,74111,85107,80109,43109,43619.900
18 ago 2022112,12112,66110,10112,40112,40511.600
17 ago 2022111,25112,81109,27111,62111,62558.200
16 ago 2022114,20114,90111,60113,96113,961.057.400
15 ago 2022115,25117,61114,67116,00116,00662.800
12 ago 2022117,15118,14115,30117,17117,17360.200
11 ago 2022119,33120,39114,63116,16116,16834.600
10 ago 2022117,25118,84114,85118,02118,02959.700
09 ago 2022114,93116,06110,31111,45111,451.371.900
08 ago 2022117,42120,29116,45116,87116,87722.500
05 ago 2022113,16118,48112,95117,21117,21978.200
04 ago 2022116,74116,99113,22115,72115,72879.400
03 ago 2022112,69117,29112,69115,80115,801.215.500
02 ago 2022105,04112,50104,96112,33112,331.671.100
01 ago 2022106,26109,93105,80107,18107,18941.400
29 jul 2022107,37112,33104,00108,12108,124.251.700
28 jul 202295,2098,8793,4398,3898,381.595.000
27 jul 202295,4096,7594,6895,3895,38828.300
26 jul 202297,1497,1492,9293,8893,88855.900
25 jul 202298,92100,0496,6997,8497,84729.500
22 jul 2022103,66106,7099,06100,11100,11553.900
21 jul 2022100,03104,9399,14104,37104,371.039.100
20 jul 202294,33100,5694,15100,25100,251.018.600
19 jul 202295,7695,7691,8193,6593,651.068.400
18 jul 202294,7595,7492,4393,6593,65712.700
15 jul 202291,5392,9789,8492,3292,32428.300
14 jul 202291,2191,2188,4290,1890,18737.500
13 jul 202290,7594,0388,0091,9091,90605.000
12 jul 202296,8096,8591,0092,6492,64806.200
11 jul 202298,7798,7792,7696,1196,11683.700
08 jul 202297,44101,5896,2599,3899,38465.500
07 jul 202295,0899,8395,0699,4899,48765.400
06 jul 202298,09100,9994,8195,3995,39810.400
05 jul 202294,0099,4592,6198,5098,50821.200
01 jul 202292,0295,5491,1294,7394,73546.700
30 jun 202292,8193,6089,3291,1491,14581.200
29 jun 202293,7594,6391,9593,6093,60427.400
28 jun 2022100,06100,8592,5493,4193,41740.200
27 jun 2022100,10103,1798,91100,21100,21862.800
24 jun 202297,79102,3097,45100,50100,501.404.200
23 jun 202293,1897,2991,3996,4596,45981.600
22 jun 202286,7694,5386,2291,6191,61912.900
21 jun 202287,5691,1587,5688,3888,38541.500
17 jun 202283,1488,2083,1186,7686,76796.800
16 jun 202283,1984,7581,1682,2382,23813.100
15 jun 202286,4889,0084,6586,3086,301.056.900
14 jun 202286,1387,5183,9785,1785,17802.500
13 jun 202290,8992,3785,1885,6985,691.293.500
10 jun 202295,9596,9591,3694,2694,26921.600
09 jun 202299,66102,7998,4898,5698,56996.400
08 jun 2022100,58103,20100,13101,32101,32665.500
07 jun 202299,32102,9998,52101,06101,06601.000
06 jun 2022102,12103,0097,79100,73100,73707.700
03 jun 2022102,27103,6399,63101,30101,301.091.900
02 jun 202298,22105,2898,22103,57103,57693.600
01 jun 202297,81102,6097,8198,7798,77874.000
31 may 2022101,95102,9695,9796,7196,71848.000
27 may 2022100,47102,7499,00102,05102,05618.100
26 may 202292,03100,4391,7198,7098,701.058.800
25 may 202285,9693,4985,1592,7792,771.027.800
24 may 202293,0593,7685,4286,1486,141.513.200
23 may 202295,8496,7992,4094,7394,73758.400
20 may 2022100,00100,5293,0797,1497,141.151.500
19 may 202294,44100,2793,5397,9497,941.228.900
18 may 202295,5198,0091,6293,8093,801.351.300
17 may 202296,92100,0088,8794,6494,641.200.700
16 may 202299,90102,5993,3994,2594,251.124.300
13 may 202294,50103,5794,47101,42101,421.159.800
12 may 202289,8496,0787,7492,9292,921.413.000
11 may 202293,6097,2291,3592,1192,111.153.100
10 may 202296,2397,8988,9994,6594,651.255.500
09 may 2022103,22105,2792,4993,6893,681.544.000
06 may 2022107,01108,5499,84106,23106,231.188.600
05 may 2022113,44113,66104,64108,97108,971.175.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...