U.S. markets close in 2 hours 2 minutes

Five9, Inc. (0TMV.L)

LSE - LSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
46.51-1.55 (-3.23%)
Al cierre: 06:41PM BST
Periodo de tiempo:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 may 20240.0047.2046.4446.5146.51131
29 may 202448.1248.2447.8348.0648.0679
28 may 202450.2050.3549.1450.0650.0669
24 may 202450.2850.4550.0250.0750.07547
23 may 202452.4052.4050.4650.4650.46304
22 may 202452.2553.0652.2552.4752.471,214
21 may 202453.0553.5051.8352.0252.02342
20 may 202453.2353.8952.8653.5053.50200
17 may 202454.0054.0053.3453.3453.3450
16 may 202453.9853.9853.0853.6453.641,015
15 may 202453.7353.8253.4053.7953.79518
14 may 202453.6053.9052.8653.0153.0146
13 may 202453.7354.8353.4153.8353.83304
10 may 202453.5653.5853.0853.4053.4090
09 may 202454.3054.8753.8854.0554.05206
08 may 202455.7955.9754.8654.9054.90169
07 may 202455.6457.1655.4657.0957.09253
03 may 202460.7660.7658.9259.3559.35659
02 may 202457.4058.6056.9657.0857.08241
01 may 202457.5858.4557.5858.1758.17323
30 abr 202458.2758.2758.2758.2758.276
29 abr 202459.8059.8058.8058.9458.94144
26 abr 202459.7960.4059.7959.8259.82113
25 abr 202459.9459.9459.2659.8859.8871
24 abr 202460.1660.6560.1660.4360.4312
23 abr 202458.8160.1058.3060.0860.0837
22 abr 202457.5758.5657.5758.5458.54282
19 abr 202457.5657.8556.9957.7757.7766
18 abr 202456.6157.7456.3657.3457.34122
17 abr 202457.0757.0756.3057.0657.06365
16 abr 202456.3757.1056.3157.0557.05290
15 abr 202458.7259.5157.0657.0957.091,726
12 abr 202459.9659.9759.3959.6859.68318
11 abr 202462.1862.6660.1660.4760.47256
10 abr 202460.3161.8160.2861.8161.811,000
09 abr 202460.6562.6259.8161.7861.785,359
08 abr 202460.0160.7659.1559.4959.49312
05 abr 202459.9660.1859.1859.8359.83896
04 abr 202461.4661.6961.0461.6961.696
03 abr 202460.7560.7560.7560.7560.7516
02 abr 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 ene 202478.8878.8877.0377.0377.0392
30 ene 202479.9579.9678.0378.5578.55111
29 ene 202477.6478.0776.3877.8277.8240
26 ene 202478.9478.9477.7578.0278.029
25 ene 202479.0579.2777.1877.1877.1888
24 ene 202479.5780.4479.0779.0779.07455
23 ene 202480.6780.6778.9279.0679.0634
22 ene 202479.3381.1978.9179.1879.18424
19 ene 202475.5476.8175.3476.8176.81487
18 ene 202475.1976.5473.7974.3274.32523
17 ene 202474.2774.9273.4774.8774.8739
16 ene 202475.6677.1774.8174.8174.8115
15 ene 2024------
12 ene 202478.5178.5177.0877.5877.5815
11 ene 202477.6478.3275.6777.1077.1083
10 ene 202477.9477.9475.0275.7875.7850
09 ene 202475.6376.0975.6376.0176.01124
08 ene 202474.6276.2374.6276.2376.23130
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...