Italia markets open in 4 hours 5 minutes

Five9, Inc. (0TMV.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
57,09+0,99 (+1,77%)
Alla chiusura: 06:57PM BST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202455,6457,1655,4656,7256,72252
03 mag 202460,7660,7658,9259,3559,35659
02 mag 202457,4058,6056,9657,0857,08241
01 mag 202457,5858,4557,5858,1758,17323
30 apr 202458,2758,2758,2758,2758,276
29 apr 202459,8059,8058,8058,9458,94144
26 apr 202459,7960,4059,7959,8259,82113
25 apr 202459,9459,9459,2659,8859,8871
24 apr 202460,1660,6560,1660,4360,4312
23 apr 202458,8160,1058,3060,0860,0837
22 apr 202457,5758,5657,5758,5458,54282
19 apr 202457,5657,8556,9957,7757,7766
18 apr 202456,6157,7456,3657,3457,34122
17 apr 202457,0757,0756,3057,0657,06365
16 apr 202456,3757,1056,3157,0557,05290
15 apr 202458,7259,5157,0657,0957,091.726
12 apr 202459,9659,9759,3959,6859,68318
11 apr 202462,1862,6660,1660,4760,47256
10 apr 202460,3161,8160,2861,8161,811.000
09 apr 202460,6562,6259,8161,7861,785.359
08 apr 202460,0160,7659,1559,4959,49312
05 apr 202459,9660,1859,1859,8359,83896
04 apr 202461,4661,6961,0461,6961,696
03 apr 202460,7560,7560,7560,7560,7516
02 apr 2024------
28 mar 202462,5563,0561,9861,9861,981.209
27 mar 202462,8863,6261,5561,8461,841.167
26 mar 202462,9563,6262,3163,3063,30828
25 mar 202460,7562,4060,1762,4062,40424
22 mar 202461,5961,9360,2461,1461,14495
21 mar 202462,8362,8361,8562,2462,24900
20 mar 202461,1161,4659,8461,4461,44243
19 mar 202460,0661,1759,8761,1661,16426
18 mar 202459,8961,8159,3761,6661,661.386
15 mar 202459,9359,9358,7759,0059,001.287
14 mar 202459,6260,0459,1759,7059,70944
13 mar 202461,3261,5860,2460,3160,31868
12 mar 202460,8161,2859,9060,5460,54424
11 mar 202459,6860,8058,5060,8060,80786
08 mar 202459,1359,4958,0058,2858,28127
07 mar 202457,4059,9257,4059,1259,12143
06 mar 202459,3959,5356,5257,0057,0076
05 mar 202459,7460,2357,8557,8557,85143
04 mar 202461,3762,2759,2860,0060,00139
01 mar 202460,9763,1060,4262,9262,92606
29 feb 202461,3161,4959,9060,8860,881.174
28 feb 202460,2862,8959,5161,2961,29420
27 feb 202462,6062,7561,0861,8861,88605
26 feb 202463,9964,5563,3663,4663,4683
23 feb 202462,2763,4762,2762,5962,59605
22 feb 202463,0065,2061,0062,7662,762.630
21 feb 202470,1071,1969,0071,1971,191.985
20 feb 202471,8372,0070,2870,4270,42262
19 feb 2024------
16 feb 202474,9974,9973,6874,1374,13283
15 feb 202476,9377,1575,2775,7275,72199
14 feb 202475,0576,5174,7675,6275,62345
13 feb 202474,5775,4174,0074,0474,04185
12 feb 202479,3879,4877,8977,8977,89138
09 feb 202476,4978,6675,2578,5778,57535
08 feb 202474,8575,4874,1874,7674,76121
07 feb 202474,6574,9273,0673,9973,9916
06 feb 202474,4274,4273,1773,8073,8024
05 feb 202473,5873,9172,5073,6373,6324
02 feb 202475,0775,0874,0974,6274,6214
01 feb 202476,0577,4374,6674,9074,9013
31 gen 202478,8878,8877,0377,0377,0392
30 gen 202479,9579,9678,0378,5578,55111
29 gen 202477,6478,0776,3877,8277,8240
26 gen 202478,9478,9477,7578,0278,029
25 gen 202479,0579,2777,1877,1877,1888
24 gen 202479,5780,4479,0779,0779,07455
23 gen 202480,6780,6778,9279,0679,0634
22 gen 202479,3381,1978,9179,1879,18424
19 gen 202475,5476,8175,3476,8176,81487
18 gen 202475,1976,5473,7974,3274,32523
17 gen 202474,2774,9273,4774,8774,8739
16 gen 202475,6677,1774,8174,8174,8115
15 gen 2024------
12 gen 202478,5178,5177,0877,5877,5815
11 gen 202477,6478,3275,6777,1077,1083
10 gen 202477,9477,9475,0275,7875,7850
09 gen 202475,6376,0975,6376,0176,01124
08 gen 202474,6276,2374,6276,2376,23130
05 gen 202473,5374,0773,5374,0774,074
04 gen 202472,6272,6272,6272,6272,62522
03 gen 202474,3674,8473,6573,6573,65142
02 gen 202477,7577,7576,2876,3376,33113
29 dic 202379,1179,6478,6178,6178,61582
28 dic 202381,0481,0480,2380,2380,235
27 dic 2023------
22 dic 202379,3580,0478,8979,1079,10346
21 dic 202377,7677,7676,7076,7076,7067
20 dic 202378,3478,9078,3478,9078,9025
19 dic 202381,3381,3379,1979,1979,1958
18 dic 202380,6581,6879,8981,4581,4588
15 dic 202382,5882,5880,9080,9080,90116
14 dic 202384,3184,3182,8383,8183,8179
13 dic 202379,6379,9178,5679,6079,60283
12 dic 202378,4478,4477,6877,6877,6837
*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...