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 | 0.01 | 0.178571428571 | 5.6 | 5.6 | 5.526 | 63 | 5.5328 | DE |
| 4 | -0.642 | -10.2687140115 | 6.252 | 6.448 | 5.526 | 76 | 6.02606038 | DE |
| 12 | -0.446 | -7.36459709379 | 6.056 | 6.494 | 5.526 | 149 | 6.14261855 | DE |
| 26 | -0.312 | -5.26849037487 | 5.922 | 8.5299999 | 5.524 | 504 | 6.85536067 | DE |
| 52 | 0.31 | 5.84905660377 | 5.3 | 8.5299999 | 3.94 | 451 | 5.99647216 | DE |
| 156 | -2.49 | -30.7407407407 | 8.1 | 8.6 | 3.94 | 475 | 5.91099695 | DE |
| 260 | -2.49 | -30.7407407407 | 8.1 | 8.6 | 3.94 | 475 | 5.91099695 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 5.526 | -0 | -0.07 | 5.526 | 5.526 | 5.526 | 100 |
| 1741901220 | 5.53 | -0.07 | -1.25 | 5.53 | 5.53 | 5.53 | 120 |
| 1741814820 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1741728420 | 5.6 | -0.56 | -9.15 | 5.6 | 5.6 | 5.6 | 5 |
| 1741642020 | 6.164 | 0 | 0.00 | 6.164 | 6.164 | 6.164 | 0 |
| 1741382820 | 6.164 | 0 | 0.00 | 6.164 | 6.164 | 6.164 | 0 |
| 1741296420 | 6.164 | 0 | 0.00 | 6.164 | 6.164 | 6.164 | 0 |
| 1741210020 | 6.164 | 0 | 0.00 | 6.164 | 6.164 | 6.164 | 0 |
| 1741123620 | 6.164 | -0.28 | -4.40 | 6.164 | 6.164 | 6.164 | 300 |
| 1741037220 | 6.448 | 0.34 | 5.53 | 6.448 | 6.448 | 6.448 | 22 |
| 1740778020 | 6.11 | 0 | 0.00 | 6.11 | 6.11 | 6.11 | 0 |
| 1740691620 | 6.11 | 0 | 0.00 | 6.11 | 6.11 | 6.11 | 0 |
| 1740605220 | 6.11 | 0 | 0.00 | 6.11 | 6.11 | 6.11 | 0 |
| 1740518820 | 6.11 | -0.05 | -0.78 | 6.11 | 6.11 | 6.11 | 5 |
| 1740432420 | 6.158 | -0.09 | -1.50 | 6.158 | 6.158 | 6.158 | 75 |
| 1740173220 | 6.252 | 0.05 | 0.77 | 6.252 | 6.252 | 6.252 | 3 |
| 1740086820 | 6.204 | 0 | 0.00 | 6.204 | 6.204 | 6.204 | 0 |
| 1740000420 | 6.204 | 0 | 0.00 | 6.204 | 6.204 | 6.204 | 0 |
| 1739914020 | 6.204 | 0 | 0.00 | 6.204 | 6.204 | 6.204 | 0 |
| 1739827620 | 6.204 | 0 | 0.00 | 6.204 | 6.204 | 6.204 | 0 |
| 1739568420 | 6.204 | 0 | 0.00 | 6.204 | 6.204 | 6.204 | 0 |
| 1739482020 | 6.204 | 0 | 0.00 | 6.204 | 6.204 | 6.204 | 0 |
| 1739395620 | 6.204 | -0.05 | -0.86 | 6.204 | 6.204 | 6.204 | 100 |
| 1739309220 | 6.258 | 0 | 0.00 | 6.258 | 6.258 | 6.258 | 0 |
| 1739222820 | 6.258 | 0 | 0.00 | 6.258 | 6.258 | 6.258 | 0 |
| 1738963620 | 6.258 | 0.21 | 3.40 | 6.494 | 6.494 | 6.258 | 202 |
| 1738877220 | 6.0519999 | 0 | 0.00 | 6.0519999 | 6.0519999 | 6.0519999 | 0 |
| 1738790820 | 6.0519999 | 0 | 0.00 | 6.0519999 | 6.0519999 | 6.0519999 | 0 |
| 1738704420 | 6.0519999 | 0 | 0.00 | 6.0519999 | 6.0519999 | 6.0519999 | 0 |
| 1738618020 | 6.0519999 | 0 | 0.00 | 6.0519999 | 6.0519999 | 6.0519999 | 0 |
| 1738358820 | 6.0519999 | 0 | 0.00 | 6.0519999 | 6.0519999 | 6.0519999 | 0 |
| 1738272420 | 6.0519999 | 0 | 0.00 | 6.0519999 | 6.0519999 | 6.0519999 | 0 |
| 1738186020 | 6.0519999 | 0 | 0.00 | 6.0519999 | 6.0519999 | 6.0519999 | 0 |
| 1738099620 | 6.0519999 | 0 | 0.00 | 6.0519999 | 6.0519999 | 6.0519999 | 0 |
| 1738013220 | 6.0519999 | 0 | 0.00 | 6.0519999 | 6.0519999 | 6.0519999 | 0 |
| 1737754020 | 6.0519999 | 0 | 0.00 | 6.0519999 | 6.0519999 | 6.0519999 | 0 |
| 1737667620 | 6.0519999 | 0 | 0.00 | 6.0519999 | 6.0519999 | 6.0519999 | 0 |
| 1737581220 | 6.0519999 | 0 | 0.00 | 6.0519999 | 6.0519999 | 6.0519999 | 0 |
| 1737494820 | 6.0519999 | 0.06 | 1.04 | 6.0519999 | 6.0519999 | 6.0519999 | 50 |
| 1737408420 | 5.99 | -0.32 | -5.10 | 6.2619999 | 6.2619999 | 5.99 | 170 |
| 1737149220 | 6.312 | 0 | 0.00 | 6.312 | 6.312 | 6.312 | 0 |
| 1737062820 | 6.312 | 0 | 0.00 | 6.312 | 6.312 | 6.312 | 0 |
| 1736976420 | 6.312 | 0 | 0.00 | 6.312 | 6.312 | 6.312 | 0 |
| 1736890020 | 6.312 | 0 | 0.00 | 6.312 | 6.312 | 6.312 | 0 |
| 1736803620 | 6.312 | 0 | 0.00 | 6.312 | 6.312 | 6.312 | 0 |
| 1736544420 | 6.312 | 0.21 | 3.48 | 6.312 | 6.312 | 6.312 | 486 |
| 1736458020 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1736371620 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1736285220 | 6.1 | -0.1 | -1.61 | 6.1 | 6.1 | 6.1 | 50 |
| 1736198820 | 6.2 | 0 | 0.00 | 6.244 | 6.244 | 6.2 | 337 |
| 1735939620 | 6.2 | -0.08 | -1.21 | 6.25 | 6.324 | 6.2 | 262 |
| 1735853220 | 6.276 | 0.25 | 4.08 | 6.276 | 6.276 | 6.276 | 2 |
| 1735594020 | 6.03 | 0 | 0.00 | 6.03 | 6.03 | 6.03 | 0 |
| 1735334820 | 6.03 | -0.03 | -0.43 | 6.03 | 6.03 | 6.03 | 385 |
| 1734989220 | 6.056 | 0 | 0.00 | 6.056 | 6.056 | 6.056 | 0 |
| 1734730020 | 6.056 | -0.02 | -0.36 | 6.056 | 6.056 | 6.056 | 100 |
| 1734643620 | 6.078 | 0 | 0.00 | 6.078 | 6.078 | 6.078 | 0 |
| 1734557220 | 6.078 | 0 | 0.00 | 6.078 | 6.078 | 6.078 | 0 |
| 1734470820 | 6.078 | -0.06 | -0.91 | 6.078 | 6.078 | 6.078 | 349 |
| 1734384420 | 6.134 | -0.01 | -0.23 | 6.252 | 6.252 | 6.134 | 1474 |
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
