Premium
Yext Inc (0YE)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.884955752212 | 7.91 | 8.242 | 7.89 | 301 | 8.24133555 | DE |
| 4 | 0.792 | 11.0183639399 | 7.188 | 8.242 | 7.142 | 1045 | 7.34466824 | DE |
| 12 | 2.196 | 37.9668049793 | 5.784 | 8.242 | 5.524 | 654 | 6.93557068 | DE |
| 26 | 3.2310001 | 68.0353794069 | 4.7489999 | 8.242 | 3.94 | 577 | 6.02276403 | DE |
| 52 | 1.58 | 24.6875 | 6.4 | 8.242 | 3.94 | 518 | 5.71001916 | DE |
| 156 | -0.12 | -1.48148148148 | 8.1 | 8.6 | 3.94 | 507 | 5.8550446 | DE |
| 260 | -0.12 | -1.48148148148 | 8.1 | 8.6 | 3.94 | 507 | 5.8550446 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 7.926 | -0.12 | -1.44 | 7.89 | 7.926 | 7.89 | 851 |
| 1733174820 | 8.042 | -0.2 | -2.43 | 8.042 | 8.042 | 8.042 | 2 |
| 1732915620 | 8.242 | 0 | 0.00 | 8.242 | 8.242 | 8.242 | 0 |
| 1732829220 | 8.242 | 0 | 0.00 | 8.242 | 8.242 | 8.242 | 0 |
| 1732742820 | 8.242 | 0 | 0.00 | 8.242 | 8.242 | 8.242 | 0 |
| 1732656420 | 8.242 | 0.31 | 3.86 | 7.91 | 8.242 | 7.91 | 600 |
| 1732570020 | 7.936 | 0.01 | 0.10 | 7.936 | 7.936 | 7.936 | 1 |
| 1732310820 | 7.928 | 0.69 | 9.50 | 7.456 | 7.928 | 7.456 | 89 |
| 1732224420 | 7.24 | -0.07 | -0.96 | 7.24 | 7.24 | 7.24 | 50 |
| 1732138020 | 7.31 | 0.17 | 2.35 | 7.31 | 7.31 | 7.31 | 8660 |
| 1732051620 | 7.142 | -0.17 | -2.32 | 7.17 | 7.17 | 7.142 | 88 |
| 1731965160 | 7.312 | 0 | 0.00 | 7.312 | 7.312 | 7.312 | 0 |
| 1731705960 | 7.312 | -0.08 | -1.03 | 7.312 | 7.312 | 7.312 | 100 |
| 1731619560 | 7.388 | 0 | 0.00 | 7.388 | 7.388 | 7.388 | 0 |
| 1731533160 | 7.388 | -0.03 | -0.40 | 7.388 | 7.388 | 7.388 | 500 |
| 1731446820 | 7.418 | -0.01 | -0.11 | 7.49 | 7.49 | 7.418 | 3 |
| 1731360420 | 7.426 | 0.22 | 3.02 | 7.21 | 7.426 | 7.21 | 1090 |
| 1731101160 | 7.208 | 0 | 0.00 | 7.208 | 7.208 | 7.208 | 0 |
| 1731014760 | 7.208 | 0.02 | 0.28 | 7.208 | 7.208 | 7.208 | 2 |
| 1730928360 | 7.188 | 0.51 | 7.60 | 7.188 | 7.188 | 7.188 | 2400 |
| 1730841960 | 6.68 | 0 | 0.00 | 6.68 | 6.68 | 6.68 | 0 |
| 1730755560 | 6.68 | -0.15 | -2.20 | 6.4 | 6.68 | 6.3 | 2393 |
| 1730496360 | 6.83 | 0.19 | 2.86 | 6.83 | 6.83 | 6.83 | 5 |
| 1730409960 | 6.64 | 0 | 0.00 | 6.64 | 6.64 | 6.64 | 0 |
| 1730323560 | 6.64 | 0.04 | 0.55 | 6.638 | 6.64 | 6.638 | 250 |
| 1730237160 | 6.604 | 0.2 | 3.19 | 6.604 | 6.604 | 6.604 | 150 |
| 1730150760 | 6.4 | -0.12 | -1.87 | 6.4 | 6.4 | 6.4 | 100 |
| 1729887960 | 6.522 | 0 | 0.00 | 6.522 | 6.522 | 6.522 | 0 |
| 1729801560 | 6.522 | 0 | 0.00 | 6.522 | 6.522 | 6.522 | 0 |
| 1729715160 | 6.522 | 0 | 0.00 | 6.522 | 6.522 | 6.522 | 0 |
| 1729628760 | 6.522 | 0 | 0.00 | 6.522 | 6.522 | 6.522 | 0 |
| 1729542360 | 6.522 | 0.19 | 3.07 | 6.522 | 6.522 | 6.522 | 750 |
| 1729283160 | 6.328 | 0 | 0.00 | 6.328 | 6.328 | 6.328 | 0 |
| 1729196760 | 6.328 | 0 | 0.00 | 6.328 | 6.328 | 6.328 | 0 |
| 1729110360 | 6.328 | 0 | 0.00 | 6.328 | 6.328 | 6.328 | 0 |
| 1729023960 | 6.328 | 0.48 | 8.17 | 6.48 | 6.48 | 6.328 | 254 |
| 1728937560 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1728678360 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1728591960 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1728505560 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1728419160 | 5.85 | -0.01 | -0.10 | 5.85 | 5.85 | 5.85 | 2 |
| 1728332760 | 5.856 | -0.09 | -1.58 | 5.982 | 6.118 | 5.856 | 740 |
| 1728073620 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1727987220 | 5.95 | -0 | -0.03 | 5.95 | 5.95 | 5.95 | 200 |
| 1727900820 | 5.952 | -0.28 | -4.52 | 5.952 | 5.952 | 5.952 | 1 |
| 1727814420 | 6.234 | 0.13 | 2.20 | 6.336 | 6.336 | 6.234 | 68 |
| 1727728020 | 6.1 | 0.22 | 3.71 | 5.882 | 6.1 | 5.882 | 270 |
| 1727468760 | 5.882 | 0 | 0.00 | 5.882 | 5.882 | 5.882 | 0 |
| 1727382360 | 5.882 | 0.08 | 1.38 | 5.668 | 5.882 | 5.668 | 207 |
| 1727295960 | 5.8019999 | -0.08 | -1.33 | 5.524 | 5.8019999 | 5.524 | 350 |
| 1727209620 | 5.88 | 0 | 0.00 | 5.88 | 5.88 | 5.88 | 0 |
| 1727123220 | 5.88 | 0 | 0.00 | 5.88 | 5.88 | 5.88 | 0 |
| 1726864020 | 5.88 | 0 | 0.00 | 5.88 | 5.88 | 5.88 | 0 |
| 1726777620 | 5.88 | 0 | 0.00 | 5.88 | 5.88 | 5.88 | 0 |
| 1726691220 | 5.88 | 0.04 | 0.68 | 5.7619999 | 5.88 | 5.712 | 2020 |
| 1726604760 | 5.84 | 0.2 | 3.47 | 5.922 | 5.922 | 5.84 | 191 |
| 1726518360 | 5.644 | 0 | 0.00 | 5.644 | 5.644 | 5.644 | 0 |
| 1726259160 | 5.644 | -0.3 | -5.02 | 5.644 | 5.644 | 5.644 | 35 |
| 1726172760 | 5.942 | 0.16 | 2.73 | 5.942 | 5.942 | 5.942 | 1 |
| 1726086360 | 5.784 | 0 | 0.00 | 5.784 | 5.784 | 5.784 | 0 |
| 1725999960 | 5.784 | 0.28 | 5.16 | 5.784 | 5.784 | 5.784 | 25 |
| 1725913620 | 5.5 | 0.51 | 10.26 | 5.5 | 5.5 | 5.5 | 500 |
| 1725654360 | 4.988 | 0 | 0.00 | 4.988 | 4.988 | 4.988 | 0 |
| 1725567960 | 4.988 | 0.31 | 6.51 | 4.856 | 4.988 | 4.856 | 270 |
| 1725433200 | 4.683 | 0 | 0.00 | 4.683 | 4.683 | 4.683 | 0 |
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
