U.S. markets closed
F S&P 500
5,319.50 -0.75 (-0.01%) F Dow Jones
40,001.00 -9.00 (-0.02%) F Nasdaq
18,649.00 -1.00 (-0.01%) E-mini Russell 2000 Index Futur
2,103.00 -1.90 (-0.09%) Petróleo
79.25 +0.02 (+0.03%) Oro
2,379.60 -5.90 (-0.25%)
Yext, Inc. (YEXT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
16 may 2023 - 16 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 5.65 | 5.80 | 5.65 | 5.78 | 5.78 | 439,000 |
| 15 may 2024 | 5.83 | 5.83 | 5.64 | 5.67 | 5.67 | 535,800 |
| 14 may 2024 | 5.55 | 5.76 | 5.51 | 5.74 | 5.74 | 920,600 |
| 13 may 2024 | 5.53 | 5.59 | 5.47 | 5.47 | 5.47 | 453,500 |
| 10 may 2024 | 5.58 | 5.60 | 5.44 | 5.47 | 5.47 | 761,200 |
| 09 may 2024 | 5.47 | 5.60 | 5.47 | 5.56 | 5.56 | 603,500 |
| 08 may 2024 | 5.63 | 5.65 | 5.43 | 5.47 | 5.47 | 845,400 |
| 07 may 2024 | 5.58 | 5.72 | 5.58 | 5.70 | 5.70 | 555,700 |
| 06 may 2024 | 5.49 | 5.60 | 5.47 | 5.60 | 5.60 | 478,800 |
| 03 may 2024 | 5.61 | 5.64 | 5.43 | 5.44 | 5.44 | 481,500 |
| 02 may 2024 | 5.59 | 5.59 | 5.41 | 5.50 | 5.50 | 428,900 |
| 01 may 2024 | 5.50 | 5.68 | 5.50 | 5.51 | 5.51 | 423,100 |
| 30 abr 2024 | 5.52 | 5.57 | 5.47 | 5.49 | 5.49 | 614,800 |
| 29 abr 2024 | 5.57 | 5.61 | 5.47 | 5.59 | 5.59 | 1,010,000 |
| 26 abr 2024 | 5.45 | 5.55 | 5.43 | 5.54 | 5.54 | 629,200 |
| 25 abr 2024 | 5.40 | 5.46 | 5.37 | 5.42 | 5.42 | 488,700 |
| 24 abr 2024 | 5.53 | 5.58 | 5.45 | 5.50 | 5.50 | 461,800 |
| 23 abr 2024 | 5.52 | 5.68 | 5.52 | 5.54 | 5.54 | 327,800 |
| 22 abr 2024 | 5.50 | 5.55 | 5.41 | 5.52 | 5.52 | 631,000 |
| 19 abr 2024 | 5.46 | 5.55 | 5.40 | 5.46 | 5.46 | 569,300 |
| 18 abr 2024 | 5.56 | 5.67 | 5.48 | 5.49 | 5.49 | 484,000 |
| 17 abr 2024 | 5.54 | 5.64 | 5.51 | 5.57 | 5.57 | 875,500 |
| 16 abr 2024 | 5.50 | 5.56 | 5.48 | 5.50 | 5.50 | 501,600 |
| 15 abr 2024 | 5.70 | 5.71 | 5.55 | 5.56 | 5.56 | 549,600 |
| 12 abr 2024 | 5.67 | 5.72 | 5.65 | 5.70 | 5.70 | 524,600 |
| 11 abr 2024 | 5.75 | 5.78 | 5.70 | 5.72 | 5.72 | 444,000 |
| 10 abr 2024 | 5.71 | 5.81 | 5.68 | 5.71 | 5.71 | 593,700 |
| 09 abr 2024 | 5.88 | 5.91 | 5.80 | 5.87 | 5.87 | 398,800 |
| 08 abr 2024 | 5.97 | 5.97 | 5.81 | 5.85 | 5.85 | 680,000 |
| 05 abr 2024 | 5.90 | 6.01 | 5.89 | 5.91 | 5.91 | 532,400 |
| 04 abr 2024 | 6.16 | 6.24 | 5.93 | 5.93 | 5.93 | 664,400 |
| 03 abr 2024 | 5.82 | 6.21 | 5.78 | 6.07 | 6.07 | 1,548,200 |
| 02 abr 2024 | 5.81 | 5.95 | 5.71 | 5.88 | 5.88 | 696,600 |
| 01 abr 2024 | 6.04 | 6.05 | 5.92 | 5.94 | 5.94 | 586,100 |
| 28 mar 2024 | 6.04 | 6.16 | 6.02 | 6.03 | 6.03 | 715,400 |
| 27 mar 2024 | 5.99 | 6.06 | 5.86 | 6.04 | 6.04 | 643,800 |
| 26 mar 2024 | 6.07 | 6.07 | 5.91 | 5.95 | 5.95 | 742,300 |
| 25 mar 2024 | 6.13 | 6.24 | 5.84 | 5.99 | 5.99 | 803,200 |
| 22 mar 2024 | 6.23 | 6.23 | 6.05 | 6.13 | 6.13 | 681,900 |
| 21 mar 2024 | 6.12 | 6.29 | 6.12 | 6.20 | 6.20 | 1,175,600 |
| 20 mar 2024 | 5.81 | 6.18 | 5.76 | 6.08 | 6.08 | 1,219,500 |
| 19 mar 2024 | 5.28 | 5.96 | 5.22 | 5.88 | 5.88 | 1,581,700 |
| 18 mar 2024 | 5.40 | 5.41 | 5.32 | 5.34 | 5.34 | 710,900 |
| 15 mar 2024 | 5.51 | 5.59 | 5.32 | 5.39 | 5.39 | 1,744,700 |
| 14 mar 2024 | 5.67 | 5.68 | 5.48 | 5.54 | 5.54 | 853,700 |
| 13 mar 2024 | 5.75 | 5.84 | 5.64 | 5.67 | 5.67 | 726,400 |
| 12 mar 2024 | 5.94 | 5.97 | 5.74 | 5.79 | 5.79 | 1,011,900 |
| 11 mar 2024 | 6.02 | 6.15 | 5.94 | 5.94 | 5.94 | 716,400 |
| 08 mar 2024 | 6.52 | 6.59 | 5.91 | 6.05 | 6.05 | 2,183,600 |
| 07 mar 2024 | 7.49 | 7.53 | 5.99 | 6.45 | 6.45 | 3,757,600 |
| 06 mar 2024 | 5.88 | 6.00 | 5.86 | 5.96 | 5.96 | 1,416,300 |
| 05 mar 2024 | 6.13 | 6.13 | 5.74 | 5.75 | 5.75 | 782,600 |
| 04 mar 2024 | 6.04 | 6.22 | 6.00 | 6.13 | 6.13 | 741,200 |
| 01 mar 2024 | 5.95 | 6.05 | 5.82 | 5.98 | 5.98 | 803,000 |
| 29 feb 2024 | 6.11 | 6.13 | 5.85 | 5.92 | 5.92 | 811,400 |
| 28 feb 2024 | 6.02 | 6.04 | 5.93 | 5.95 | 5.95 | 497,200 |
| 27 feb 2024 | 6.03 | 6.11 | 5.98 | 6.10 | 6.10 | 549,800 |
| 26 feb 2024 | 5.83 | 6.03 | 5.78 | 5.98 | 5.98 | 582,900 |
| 23 feb 2024 | 5.91 | 5.91 | 5.80 | 5.87 | 5.87 | 478,400 |
| 22 feb 2024 | 5.80 | 5.95 | 5.68 | 5.92 | 5.92 | 823,700 |
| 21 feb 2024 | 5.90 | 5.96 | 5.70 | 5.76 | 5.76 | 789,400 |
| 20 feb 2024 | 6.16 | 6.16 | 5.90 | 5.94 | 5.94 | 721,500 |
| 16 feb 2024 | 6.32 | 6.43 | 6.23 | 6.30 | 6.30 | 1,768,900 |
| 15 feb 2024 | 6.30 | 6.38 | 6.23 | 6.38 | 6.38 | 590,900 |
| 14 feb 2024 | 6.12 | 6.28 | 6.07 | 6.25 | 6.25 | 587,500 |
| 13 feb 2024 | 6.03 | 6.20 | 5.91 | 5.97 | 5.97 | 864,200 |
| 12 feb 2024 | 6.06 | 6.46 | 6.05 | 6.34 | 6.34 | 898,400 |
| 09 feb 2024 | 6.01 | 6.08 | 5.93 | 6.03 | 6.03 | 685,000 |
| 08 feb 2024 | 5.86 | 5.99 | 5.82 | 5.97 | 5.97 | 495,300 |
| 07 feb 2024 | 5.96 | 5.96 | 5.78 | 5.85 | 5.85 | 521,800 |
| 06 feb 2024 | 5.92 | 6.00 | 5.88 | 5.96 | 5.96 | 427,900 |
| 05 feb 2024 | 6.01 | 6.04 | 5.91 | 5.94 | 5.94 | 486,100 |
| 02 feb 2024 | 6.03 | 6.15 | 6.00 | 6.08 | 6.08 | 528,800 |
| 01 feb 2024 | 5.97 | 6.12 | 5.95 | 6.10 | 6.10 | 495,100 |
| 31 ene 2024 | 6.09 | 6.14 | 5.92 | 5.93 | 5.93 | 575,000 |
| 30 ene 2024 | 6.21 | 6.25 | 6.03 | 6.13 | 6.13 | 416,300 |
| 29 ene 2024 | 6.21 | 6.26 | 6.12 | 6.26 | 6.26 | 373,500 |
| 26 ene 2024 | 6.18 | 6.27 | 6.10 | 6.17 | 6.17 | 518,700 |
| 25 ene 2024 | 6.15 | 6.26 | 6.09 | 6.15 | 6.15 | 507,900 |
| 24 ene 2024 | 6.25 | 6.25 | 6.01 | 6.05 | 6.05 | 564,500 |
| 23 ene 2024 | 6.15 | 6.19 | 6.05 | 6.14 | 6.14 | 440,600 |
| 22 ene 2024 | 5.94 | 6.09 | 5.93 | 6.06 | 6.06 | 623,200 |
| 19 ene 2024 | 5.85 | 5.88 | 5.74 | 5.84 | 5.84 | 671,400 |
| 18 ene 2024 | 5.79 | 5.89 | 5.69 | 5.79 | 5.79 | 619,900 |
| 17 ene 2024 | 5.42 | 5.74 | 5.42 | 5.72 | 5.72 | 881,500 |
| 16 ene 2024 | 5.40 | 5.55 | 5.38 | 5.49 | 5.49 | 920,700 |
| 12 ene 2024 | 5.56 | 5.66 | 5.47 | 5.48 | 5.48 | 527,100 |
| 11 ene 2024 | 5.55 | 5.57 | 5.41 | 5.52 | 5.52 | 604,200 |
| 10 ene 2024 | 5.53 | 5.64 | 5.53 | 5.57 | 5.57 | 579,100 |
| 09 ene 2024 | 5.52 | 5.68 | 5.51 | 5.56 | 5.56 | 504,300 |
| 08 ene 2024 | 5.45 | 5.66 | 5.43 | 5.63 | 5.63 | 812,400 |
| 05 ene 2024 | 5.46 | 5.59 | 5.44 | 5.45 | 5.45 | 808,300 |
| 04 ene 2024 | 5.61 | 5.64 | 5.47 | 5.52 | 5.52 | 566,200 |
| 03 ene 2024 | 5.72 | 5.74 | 5.58 | 5.58 | 5.58 | 776,100 |
| 02 ene 2024 | 5.90 | 5.90 | 5.73 | 5.81 | 5.81 | 644,300 |
| 29 dic 2023 | 5.98 | 6.04 | 5.87 | 5.89 | 5.89 | 556,600 |
| 28 dic 2023 | 5.89 | 6.01 | 5.89 | 5.98 | 5.98 | 386,900 |
| 27 dic 2023 | 6.01 | 6.14 | 5.93 | 5.96 | 5.96 | 576,100 |
| 26 dic 2023 | 5.90 | 6.04 | 5.81 | 6.01 | 6.01 | 732,700 |
| 22 dic 2023 | 5.84 | 5.89 | 5.78 | 5.88 | 5.88 | 463,800 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.