Mercados españoles abiertos en 5 hrs 30 min

Five9, Inc. (FIVN)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
60,14+1,89 (+3,24%)
Al cierre: 04:00PM EDT
60,05 -0,11 (-0,18%)
Después del cierre: 04:08PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202458,4860,6058,3360,1460,14899.885
22 abr 202457,5758,7857,5458,2558,251.051.300
19 abr 202457,5258,0556,8857,0957,09996.900
18 abr 202457,1158,0056,3857,4257,42836.000
17 abr 202456,8657,3556,1656,8856,88942.100
16 abr 202456,5157,3356,2256,7456,74734.400
15 abr 202459,2459,2956,7656,8156,811.627.600
12 abr 202460,0460,3259,2959,5459,54732.200
11 abr 202462,1862,4260,1160,7960,79853.600
10 abr 202460,4262,2860,2961,9361,931.692.400
09 abr 202460,2063,3059,9761,8061,801.607.800
08 abr 202460,0060,3359,0259,6959,691.425.800
05 abr 202459,9660,3259,1659,8259,821.586.800
04 abr 202461,1062,2759,9660,0060,001.218.700
03 abr 202460,4261,2659,9760,5060,501.112.800
02 abr 202460,4561,1859,7560,8260,821.399.300
01 abr 202462,3662,4961,0061,3561,351.314.800
28 mar 202462,7663,3961,9362,1162,11981.700
27 mar 202463,3663,7961,3662,3062,30971.600
26 mar 202462,9563,6462,3762,9862,981.029.300
25 mar 202460,6662,6760,0062,2462,24873.700
22 mar 202461,7861,9360,1160,8360,83836.700
21 mar 202462,3363,0161,8361,9061,901.104.000
20 mar 202461,0761,9759,5861,8361,831.296.100
19 mar 202460,3961,4259,8761,3961,391.125.900
18 mar 202459,9361,8359,2261,2661,261.533.400
15 mar 202459,9160,3558,6259,9059,902.988.300
14 mar 202459,8960,4158,9159,2959,291.077.500
13 mar 202460,8961,5859,8260,0160,011.092.300
12 mar 202460,6261,3359,8560,8960,891.155.100
11 mar 202458,7460,9258,7460,6260,621.258.000
08 mar 202459,1359,4857,8758,4258,421.596.900
07 mar 202457,6159,9956,9758,5058,502.247.400
06 mar 202459,3259,4256,4956,8856,881.824.100
05 mar 202459,5060,2357,2658,2058,201.729.400
04 mar 202462,1262,1259,2760,4760,471.148.000
01 mar 202461,3863,1360,3762,3262,321.337.700
29 feb 202461,2361,9459,7761,0061,002.035.100
28 feb 202460,1263,0059,3960,6660,665.934.300
27 feb 202459,3963,7259,3961,0961,095.702.000
26 feb 202463,6664,6062,9663,3863,381.388.300
23 feb 202462,2764,7061,2264,0064,002.011.300
22 feb 202464,2565,7160,4461,5261,526.611.300
21 feb 202470,0071,4368,9471,0571,052.868.100
20 feb 202471,9471,9470,2171,2071,201.561.300
16 feb 202475,6375,6372,6272,6772,671.103.900
15 feb 202476,9677,2175,0475,4975,49699.800
14 feb 202474,9776,6374,1176,2876,28748.000
13 feb 202474,9875,5273,0573,8573,85695.600
12 feb 202479,2079,4377,5377,9977,99566.000
09 feb 202476,6879,2876,5078,9678,96888.600
08 feb 202474,7475,6273,8975,6175,61651.800
07 feb 202474,4075,1672,9974,7474,74563.000
06 feb 202473,8874,6373,1073,8473,84859.800
05 feb 202473,2274,1972,3273,4873,48775.800
02 feb 202474,4975,0273,2173,3373,33887.200
01 feb 202476,4376,7174,3975,3675,36592.800
31 ene 202478,2078,4075,7275,8675,86637.900
30 ene 202479,6379,6377,7878,8378,83972.500
29 ene 202477,4179,8176,3979,7279,72910.900
26 ene 202477,9379,3677,1577,2277,221.056.000
25 ene 202479,0579,1077,0377,7677,761.133.000
24 ene 202480,2080,3977,6377,6777,67679.700
23 ene 202479,9180,3478,7579,3479,34938.700
22 ene 202479,0081,2478,7779,7979,791.000.000
19 ene 202475,6777,7175,4277,2177,21855.300
18 ene 202475,9976,5173,6575,3775,37752.900
17 ene 202474,1375,2872,9675,0775,07456.000
16 ene 202475,7276,9974,4275,8475,841.218.900
12 ene 202478,2678,3176,8877,6377,63518.900
11 ene 202477,6178,2775,3977,9077,90674.600
10 ene 202476,1478,2975,1277,0877,08480.100
09 ene 202475,0076,6274,0276,1476,14401.900
08 ene 202472,7376,5172,7376,1376,13619.800
05 ene 202473,6774,3072,1072,2872,28765.000
04 ene 202472,6275,3472,6274,0074,001.065.000
03 ene 202474,8374,9573,1973,3473,34864.300
02 ene 202477,9678,6475,5475,9975,991.035.600
29 dic 202379,3779,7778,3378,6978,69566.500
28 dic 202380,4381,1879,7179,7879,78489.400
27 dic 202381,5281,7280,1280,6480,64571.200
26 dic 202380,0581,6380,0281,5281,52510.900
22 dic 202379,3580,0478,5679,8879,88644.600
21 dic 202378,1579,4776,4679,3179,31843.200
20 dic 202378,4479,4877,0777,1377,13961.800
19 dic 202380,6281,4078,8678,9278,92895.500
18 dic 202381,8482,6179,4880,1980,19921.300
15 dic 202383,6683,6680,6181,8881,881.423.200
14 dic 202383,1585,0081,9682,8182,811.855.400
13 dic 202379,1782,1078,5881,5681,56968.200
12 dic 202378,6979,2677,6879,1879,18746.400
11 dic 202378,6280,3378,3678,8178,81864.600
08 dic 202378,2081,4378,2080,3980,39914.500
07 dic 202381,3881,4678,6979,0779,071.536.900
06 dic 202378,3582,2577,5881,5981,592.400.400
05 dic 202385,9388,2179,0080,0180,015.381.200
04 dic 202378,5192,4078,0685,4785,477.383.900
01 dic 202376,0479,6975,5079,5979,591.200.800
30 nov 202376,3278,0775,3576,2276,221.737.400
29 nov 202374,4377,4474,4375,8075,801.375.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...