Italia markets close in 3 hours 4 minutes

Five9, Inc. (FIVN)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
39,54-1,33 (-3,25%)
Alla chiusura: 04:00PM EDT
39,46 -0,08 (-0,20%)
Preborsa: 08:14AM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202440,8940,8939,5239,5439,541.004.600
24 giu 202441,4241,9940,7540,8740,87915.100
21 giu 202440,4741,7840,1241,5241,521.951.800
20 giu 202440,0240,6239,8940,2840,281.542.400
18 giu 202441,0141,2340,0840,0940,091.028.800
17 giu 202441,4241,4740,6241,1241,121.074.100
14 giu 202441,8242,2340,8241,7441,741.495.900
13 giu 202444,0044,1441,3042,0142,011.614.400
12 giu 202445,0045,9943,5543,7743,771.876.800
11 giu 202442,8643,9242,4943,8943,891.405.700
10 giu 202442,5943,5642,2942,9242,921.146.300
07 giu 202443,0943,7242,4642,9942,991.276.100
06 giu 202442,2543,8542,1543,6143,612.073.900
05 giu 202444,6244,7841,7942,1442,143.353.700
04 giu 202446,2046,8444,6744,7644,762.026.700
03 giu 202447,8248,2246,0246,6846,681.302.800
31 mag 202447,0947,1945,4946,7646,761.368.200
30 mag 202447,2147,3846,1046,4946,491.815.600
29 mag 202448,1248,3747,5947,7847,78787.600
28 mag 202450,2350,2548,7448,8048,801.236.700
24 mag 202450,2850,7049,5250,0450,04862.500
23 mag 202452,5552,6250,2750,5150,51833.900
22 mag 202452,4553,2152,1352,2452,24735.200
21 mag 202453,2253,6251,7752,4552,451.195.600
20 mag 202453,0053,9052,7453,6553,65636.700
17 mag 202453,6053,9153,0453,0753,07753.400
16 mag 202453,4354,1852,9253,8753,87776.000
15 mag 202453,9455,4553,2453,5953,591.269.400
14 mag 202453,6154,1252,6453,2653,261.258.500
13 mag 202453,3854,9153,2453,4553,451.078.600
10 mag 202453,6153,9452,9653,0653,061.175.900
09 mag 202454,3054,7253,5253,5653,561.724.700
08 mag 202455,8156,0754,2954,3254,321.027.600
07 mag 202455,5457,3355,5456,4556,451.257.200
06 mag 202458,3858,7655,5055,6955,691.661.800
03 mag 202460,7660,7657,0657,8857,883.913.000
02 mag 202458,7958,7956,6156,7356,732.054.900
01 mag 202457,9260,2257,6858,2458,24902.100
30 apr 202458,5059,1057,5657,5757,571.168.300
29 apr 202459,5759,8558,6659,2459,241.120.900
26 apr 202459,9960,4158,6658,9858,981.043.800
25 apr 202459,8160,2059,1659,9259,92589.600
24 apr 202460,3760,8159,9260,2860,28875.000
23 apr 202458,4860,6058,3360,1460,14924.500
22 apr 202457,5758,7857,5458,2558,251.051.300
19 apr 202457,5258,0556,8857,0957,09996.900
18 apr 202457,1158,0056,3857,4257,42836.000
17 apr 202456,8657,3556,1656,8856,88942.100
16 apr 202456,5157,3356,2256,7456,74734.400
15 apr 202459,2459,2956,7656,8156,811.627.600
12 apr 202460,0460,3259,2959,5459,54732.200
11 apr 202462,1862,4260,1160,7960,79853.600
10 apr 202460,4262,2860,2961,9361,931.692.400
09 apr 202460,2063,3059,9761,8061,801.607.800
08 apr 202460,0060,3359,0259,6959,691.425.800
05 apr 202459,9660,3259,1659,8259,821.586.800
04 apr 202461,1062,2759,9660,0060,001.218.700
03 apr 202460,4261,2659,9760,5060,501.112.800
02 apr 202460,4561,1859,7560,8260,821.399.300
01 apr 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
*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...