Mercados españoles cerrados

Yext, Inc. (YEXT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
5,50-0,01 (-0,18%)
Al cierre: 04:00PM EDT
5,60 +0,10 (+1,82%)
Después del cierre: 04:57PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20245,595,595,415,505,50406.498
01 may 20245,505,685,505,515,51423.100
30 abr 20245,525,575,475,495,49614.800
29 abr 20245,575,615,475,595,591.010.000
26 abr 20245,455,555,435,545,54629.200
25 abr 20245,405,465,375,425,42488.700
24 abr 20245,535,585,455,505,50461.800
23 abr 20245,525,685,525,545,54327.800
22 abr 20245,505,555,415,525,52631.000
19 abr 20245,465,555,405,465,46569.300
18 abr 20245,565,675,485,495,49484.000
17 abr 20245,545,645,515,575,57875.500
16 abr 20245,505,565,485,505,50501.600
15 abr 20245,705,715,555,565,56549.600
12 abr 20245,675,725,655,705,70524.600
11 abr 20245,755,785,705,725,72444.000
10 abr 20245,715,815,685,715,71593.700
09 abr 20245,885,915,805,875,87398.800
08 abr 20245,975,975,815,855,85680.000
05 abr 20245,906,015,895,915,91532.400
04 abr 20246,166,245,935,935,93664.400
03 abr 20245,826,215,786,076,071.548.200
02 abr 20245,815,955,715,885,88696.600
01 abr 20246,046,055,925,945,94586.100
28 mar 20246,046,166,026,036,03715.400
27 mar 20245,996,065,866,046,04643.800
26 mar 20246,076,075,915,955,95742.300
25 mar 20246,136,245,845,995,99803.200
22 mar 20246,236,236,056,136,13681.900
21 mar 20246,126,296,126,206,201.175.600
20 mar 20245,816,185,766,086,081.219.500
19 mar 20245,285,965,225,885,881.581.700
18 mar 20245,405,415,325,345,34710.900
15 mar 20245,515,595,325,395,391.744.700
14 mar 20245,675,685,485,545,54853.700
13 mar 20245,755,845,645,675,67726.400
12 mar 20245,945,975,745,795,791.011.900
11 mar 20246,026,155,945,945,94716.400
08 mar 20246,526,595,916,056,052.183.600
07 mar 20247,497,535,996,456,453.757.600
06 mar 20245,886,005,865,965,961.416.300
05 mar 20246,136,135,745,755,75782.600
04 mar 20246,046,226,006,136,13741.200
01 mar 20245,956,055,825,985,98803.000
29 feb 20246,116,135,855,925,92811.400
28 feb 20246,026,045,935,955,95497.200
27 feb 20246,036,115,986,106,10549.800
26 feb 20245,836,035,785,985,98582.900
23 feb 20245,915,915,805,875,87478.400
22 feb 20245,805,955,685,925,92823.700
21 feb 20245,905,965,705,765,76789.400
20 feb 20246,166,165,905,945,94721.500
16 feb 20246,326,436,236,306,301.768.900
15 feb 20246,306,386,236,386,38590.900
14 feb 20246,126,286,076,256,25587.500
13 feb 20246,036,205,915,975,97864.200
12 feb 20246,066,466,056,346,34898.400
09 feb 20246,016,085,936,036,03685.000
08 feb 20245,865,995,825,975,97495.300
07 feb 20245,965,965,785,855,85521.800
06 feb 20245,926,005,885,965,96427.900
05 feb 20246,016,045,915,945,94486.100
02 feb 20246,036,156,006,086,08528.800
01 feb 20245,976,125,956,106,10495.100
31 ene 20246,096,145,925,935,93575.000
30 ene 20246,216,256,036,136,13416.300
29 ene 20246,216,266,126,266,26373.500
26 ene 20246,186,276,106,176,17518.700
25 ene 20246,156,266,096,156,15507.900
24 ene 20246,256,256,016,056,05564.500
23 ene 20246,156,196,056,146,14440.600
22 ene 20245,946,095,936,066,06623.200
19 ene 20245,855,885,745,845,84671.400
18 ene 20245,795,895,695,795,79619.900
17 ene 20245,425,745,425,725,72881.500
16 ene 20245,405,555,385,495,49920.700
12 ene 20245,565,665,475,485,48527.100
11 ene 20245,555,575,415,525,52604.200
10 ene 20245,535,645,535,575,57579.100
09 ene 20245,525,685,515,565,56504.300
08 ene 20245,455,665,435,635,63812.400
05 ene 20245,465,595,445,455,45808.300
04 ene 20245,615,645,475,525,52566.200
03 ene 20245,725,745,585,585,58776.100
02 ene 20245,905,905,735,815,81644.300
29 dic 20235,986,045,875,895,89556.600
28 dic 20235,896,015,895,985,98386.900
27 dic 20236,016,145,935,965,96576.100
26 dic 20235,906,045,816,016,01732.700
22 dic 20235,845,895,785,885,88463.800
21 dic 20235,795,855,715,845,84612.200
20 dic 20235,675,935,645,705,70930.800
19 dic 20235,735,905,705,765,76878.300
18 dic 20235,605,765,545,685,68996.600
15 dic 20235,735,775,495,615,612.533.600
14 dic 20235,785,895,575,645,641.210.800
13 dic 20235,465,685,405,675,671.059.400
12 dic 20235,445,545,295,445,44961.500
11 dic 20235,675,735,415,455,451.073.600
08 dic 20235,415,835,385,685,681.922.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...