Italia markets open in 6 hours 8 minutes

Yext, Inc. (0M2Q.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
5,42-0,02 (-0,39%)
Alla chiusura: 05:07PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 20245,485,555,425,425,4218
19 apr 20245,525,525,445,445,4446
18 apr 20245,535,615,535,535,53842
17 apr 20245,565,635,565,615,61629
16 apr 20245,505,535,505,535,53323
15 apr 20245,705,705,615,615,61178
12 apr 20245,685,685,675,685,682.108
11 apr 20245,805,805,725,725,72102
10 apr 20245,705,775,705,725,72142
09 apr 20245,905,915,845,845,84125
08 apr 20245,985,985,915,915,91171
05 apr 20245,965,985,905,975,9784
04 apr 2024------
03 apr 20246,136,136,136,136,1340
02 apr 20245,895,895,895,895,8910
28 mar 20246,076,166,036,076,071.025
27 mar 20246,136,135,866,006,00408
26 mar 20246,096,095,955,955,95202
25 mar 20246,006,015,866,006,001.086
22 mar 20246,186,186,066,146,14447
21 mar 20246,266,266,216,226,221.240
20 mar 20245,896,115,746,116,11641
19 mar 20245,245,885,235,885,881.541
18 mar 20245,365,375,335,375,37338
15 mar 20245,595,595,385,385,385.809
14 mar 20245,675,695,595,595,593.310
13 mar 20245,555,835,545,745,744.773
12 mar 20245,865,905,815,815,811.018
11 mar 20246,016,246,016,096,094.806
08 mar 20246,536,575,955,995,991.100
07 mar 20247,007,425,996,386,3830.455
06 mar 20245,935,985,895,905,90798
05 mar 20246,056,066,056,056,0513
04 mar 20246,106,106,046,046,0468
01 mar 20245,915,985,915,985,9893
29 feb 20246,036,105,955,955,9559
28 feb 20245,995,995,945,965,96518
27 feb 20246,056,096,056,066,0613
26 feb 20245,806,025,806,026,02177
23 feb 20245,815,815,815,815,81700
22 feb 20245,785,795,785,795,79110
21 feb 20245,955,955,755,755,751.780
20 feb 20246,096,095,935,935,9340
19 feb 2024------
16 feb 20246,456,456,256,406,40385
15 feb 20246,336,356,256,346,34146
14 feb 20246,146,146,086,086,08110
13 feb 20246,116,346,026,076,07227
12 feb 20246,006,396,006,376,3787
09 feb 20245,965,985,935,985,983.317
08 feb 20245,725,945,725,945,9426
07 feb 20245,805,855,805,805,80206
06 feb 20245,965,965,965,965,964
05 feb 20245,975,975,965,965,9616
02 feb 2024------
01 feb 20246,096,096,026,026,02118
31 gen 20245,856,055,856,056,051.163
30 gen 2024------
29 gen 20246,136,156,136,156,1520
26 gen 20246,246,256,246,246,24145
25 gen 20246,176,206,116,116,111.866
24 gen 2024------
23 gen 2024------
22 gen 20246,006,055,946,006,00788
19 gen 20245,685,855,685,845,843.922
18 gen 20245,785,795,725,725,7286
17 gen 20245,435,635,405,635,63456
16 gen 20245,475,555,315,505,50478
15 gen 2024------
12 gen 20245,535,535,535,535,53120
11 gen 20245,465,475,465,475,4718
10 gen 20245,525,595,525,585,5896
09 gen 20245,655,665,335,665,66322
08 gen 2024------
05 gen 20245,485,575,485,575,571.082
04 gen 2024------
03 gen 20245,735,735,605,605,6082
02 gen 20245,895,895,785,845,84148
29 dic 20236,006,015,935,965,96391
28 dic 20236,006,005,915,965,961.381
27 dic 20236,096,096,096,096,09139
22 dic 20235,835,855,795,855,851.149
21 dic 20235,775,785,725,745,744.086
20 dic 20235,755,905,725,905,902.732
19 dic 20235,815,845,775,775,771.379
18 dic 20235,555,755,555,745,742.811
15 dic 20235,825,825,495,505,502.885
14 dic 20235,865,895,655,655,653.926
13 dic 20235,435,555,435,555,551.985
12 dic 20235,435,485,305,485,481.523
11 dic 20235,755,755,495,495,492.894
08 dic 20235,495,835,495,685,682.597
07 dic 20235,535,745,475,485,489.388
06 dic 20235,575,935,395,585,5826.229
05 dic 20236,926,976,806,916,911.514
04 dic 20236,807,026,806,976,97306
01 dic 20236,736,756,696,756,7546
30 nov 20236,736,736,566,566,5648
29 nov 20236,676,676,646,646,64117
28 nov 20236,456,496,456,496,4927
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...