
Yext Inc (YEXT)
NYSE
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.12 | 1.80722891566 | 6.64 | 6.885 | 6.4325 | 435978 | 6.64733517 | CS |
4 | 0.16 | 2.42424242424 | 6.6 | 6.89 | 6.255 | 524374 | 6.5678452 | CS |
12 | -1.22 | -15.2882205514 | 7.98 | 8.75 | 6.19 | 900799 | 6.97467907 | CS |
26 | 1.81 | 36.5656565657 | 4.95 | 8.75 | 4.725 | 849612 | 6.66265722 | CS |
52 | 0.64 | 10.4575163399 | 6.12 | 8.75 | 4.29 | 900620 | 6.02729153 | CS |
156 | -1.24 | -15.5 | 8 | 14.35 | 4 | 1289515 | 6.7839548 | CS |
260 | -9.3 | -57.9078455791 | 16.06 | 21 | 4 | 1219634 | 9.45917137 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739490000 | 6.82 | 0.04 | 0.59 | 6.84 | 6.84 | 6.71 | 343890 |
1739403600 | 6.78 | 0.2 | 3.04 | 6.46 | 6.885 | 6.46 | 601201 |
1739317200 | 6.58 | 0.03 | 0.46 | 6.63 | 6.74 | 6.58 | 440513 |
1739230800 | 6.55 | 0.07 | 1.08 | 6.54 | 6.61 | 6.5 | 334832 |
1738971600 | 6.48 | -0.14 | -2.11 | 6.64 | 6.66 | 6.4325 | 430050 |
1738885200 | 6.62 | -0.02 | -0.30 | 6.63 | 6.72 | 6.59 | 323787 |
1738798800 | 6.64 | -0.09 | -1.34 | 6.76 | 6.79 | 6.6 | 445644 |
1738712400 | 6.73 | 0.18 | 2.75 | 6.58 | 6.75 | 6.5 | 411761 |
1738626000 | 6.55 | -0.03 | -0.46 | 6.46 | 6.6 | 6.35 | 488072 |
1738366800 | 6.58 | -0.07 | -1.05 | 6.66 | 6.78 | 6.5199999 | 690301 |
1738280400 | 6.65 | -0.16 | -2.35 | 6.83 | 6.87 | 6.63 | 348015 |
1738194000 | 6.81 | -0.05 | -0.73 | 6.83 | 6.85 | 6.68 | 518685 |
1738107600 | 6.86 | 0.29 | 4.41 | 6.58 | 6.89 | 6.545 | 683797 |
1738021200 | 6.57 | 0.24 | 3.79 | 6.3 | 6.72 | 6.26 | 753246 |
1737762000 | 6.33 | 0.03 | 0.48 | 6.33 | 6.401 | 6.3099999 | 386852 |
1737675600 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
1737589200 | 6.3 | -0.01 | -0.16 | 6.32 | 6.37 | 6.26 | 605068 |
1737502800 | 6.3099999 | -0.02 | -0.32 | 6.35 | 6.39 | 6.255 | 594472 |
1737157200 | 6.33 | -0.15 | -2.31 | 6.6 | 6.6 | 6.28 | 991135 |
1737070800 | 6.48 | 0.01 | 0.15 | 6.41 | 6.505 | 6.4 | 656840 |
1736984400 | 6.47 | -0.06 | -0.92 | 6.67 | 6.71 | 6.39 | 656773 |
1736898000 | 6.53 | -0.14 | -2.10 | 6.69 | 6.75 | 6.495 | 823767 |
1736811600 | 6.67 | 0.07 | 1.06 | 6.51 | 6.81 | 6.48 | 1210474 |
1736552400 | 6.6 | 0.07 | 1.07 | 6.37 | 6.65 | 6.37 | 1434502 |
1736379600 | 6.53 | 0.2 | 3.16 | 6.25 | 6.5599999 | 6.25 | 864338 |
1736293200 | 6.33 | 0 | 0.00 | 6.35 | 6.4 | 6.255 | 843445 |
1736206800 | 6.33 | 0 | 0.00 | 6.3799 | 6.4199 | 6.315 | 722231 |
1735947600 | 6.33 | -0.21 | -3.21 | 6.5599999 | 6.61 | 6.25 | 940608 |
1735861200 | 6.54 | 0.18 | 2.83 | 6.465 | 6.6849999 | 6.44 | 710899 |
1735688400 | 6.36 | 0.15 | 2.42 | 6.25 | 6.59 | 6.19 | 1133029 |
1735602000 | 6.21 | -0.12 | -1.90 | 6.29 | 6.3099999 | 6.195 | 843206 |
1735342800 | 6.33 | -0.12 | -1.86 | 6.48 | 6.5 | 6.305 | 738508 |
1735256400 | 6.45 | 0.05 | 0.78 | 6.38 | 6.475 | 6.345 | 550513 |
1735077840 | 6.4 | 0.03 | 0.47 | 6.37 | 6.43 | 6.36 | 278860 |
1734997200 | 6.37 | -0.01 | -0.16 | 6.38 | 6.425 | 6.3 | 659433 |
1734738000 | 6.38 | 0.02 | 0.31 | 6.385 | 6.43 | 6.305 | 1105322 |
1734651600 | 6.36 | -0.07 | -1.09 | 6.49 | 6.53 | 6.35 | 797838 |
1734565200 | 6.43 | -0.06 | -0.92 | 6.49 | 6.59 | 6.35 | 1365560 |
1734478800 | 6.49 | 0.07 | 1.09 | 6.48 | 6.53 | 6.4349999 | 800959 |
1734392400 | 6.42 | -0.08 | -1.23 | 6.49 | 6.55 | 6.385 | 1852774 |
1734133200 | 6.5 | -0.21 | -3.13 | 6.67 | 6.745 | 6.455 | 1232824 |
1734046800 | 6.71 | -0.32 | -4.55 | 7.005 | 7.01 | 6.65 | 1855594 |
1733960400 | 7.03 | -0.03 | -0.42 | 7.06 | 7.14 | 7.005 | 2424974 |
1733874000 | 7.06 | -1.46 | -17.14 | 7.28 | 7.42 | 6.9801 | 4217221 |
1733787600 | 8.52 | 0.01 | 0.12 | 8.725 | 8.725 | 8.3699999 | 2422930 |
1733528400 | 8.51 | 0.06 | 0.71 | 8.5399999 | 8.6 | 8.44 | 1614197 |
1733442000 | 8.45 | -0.15 | -1.74 | 8.585 | 8.6 | 8.435 | 732830 |
1733355600 | 8.6 | 0.22 | 2.63 | 8.44 | 8.6 | 8.41 | 895711 |
1733269200 | 8.38 | -0.08 | -0.95 | 8.38 | 8.46 | 8.36 | 736221 |
1733182800 | 8.46 | 0.2 | 2.42 | 8.26 | 8.5 | 8.25 | 612507 |
1732917840 | 8.26 | -0.07 | -0.84 | 8.4 | 8.42 | 8.25 | 288586 |
1732750800 | 8.33 | 0 | 0.00 | 8.34 | 8.48 | 8.255 | 547067 |
1732664400 | 8.33 | -0.16 | -1.88 | 8.45 | 8.5 | 8.26 | 488892 |
1732578000 | 8.49 | 0.08 | 0.95 | 8.46 | 8.58 | 8.43 | 669810 |
1732318800 | 8.41 | 0.46 | 5.79 | 7.98 | 8.41 | 7.98 | 775833 |
1732232400 | 7.95 | 0.2 | 2.58 | 7.8325 | 7.98 | 7.73 | 589848 |
1732146000 | 7.75 | -0.04 | -0.51 | 7.82 | 7.82 | 7.67 | 352477 |
1732059600 | 7.79 | 0.05 | 0.65 | 7.695 | 7.83 | 7.66 | 340938 |
1731973200 | 7.74 | -0.04 | -0.51 | 7.7223 | 7.895 | 7.7223 | 400345 |
1731714000 | 7.78 | -0.11 | -1.39 | 7.88 | 7.88 | 7.71 | 449967 |
1731627600 | 7.89 | -0.11 | -1.38 | 8.05 | 8.05 | 7.86 | 510426 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales