Yext Inc (YEXT)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09/10/2023 |
306.833 |
-0,96%
|
6,15
|
6,0837
|
6,22
|
6,18
|
06/10/2023 |
408.366 |
1,63%
|
6,085
|
6,07
|
6,27
|
6,24
|
05/10/2023 |
576.009 |
1,15%
|
6,18
|
5,99
|
6,165
|
6,14
|
04/10/2023 |
1.694.370 |
-1,30%
|
6,18
|
6,065
|
6,25
|
6,07
|
03/10/2023 |
299.313 |
-1,60%
|
6,30
|
6,10
|
6,28
|
6,15
|
02/10/2023 |
327.201 |
-1,26%
|
6,30
|
6,23
|
6,45
|
6,25
|
29/09/2023 |
401.445 |
1,44%
|
6,32
|
6,25
|
6,40
|
6,33
|
28/09/2023 |
310.884 |
0,16%
|
6,22
|
6,2003
|
6,30
|
6,24
|
27/09/2023 |
259.560 |
1,96%
|
6,165
|
6,145
|
6,34
|
6,23
|
26/09/2023 |
388.205 |
-2,24%
|
6,17
|
6,10
|
6,33
|
6,11
|
25/09/2023 |
373.801 |
0,32%
|
6,20
|
6,185
|
6,36
|
6,25
|
22/09/2023 |
455.740 |
0,97%
|
6,225
|
6,132
|
6,27
|
6,23
|
21/09/2023 |
368.946 |
-0,80%
|
6,21
|
6,135
|
6,235
|
6,17
|
20/09/2023 |
334.029 |
0,49%
|
6,21
|
6,18
|
6,30
|
6,22
|
19/09/2023 |
334.452 |
-0,64%
|
6,185
|
6,17
|
6,2991
|
6,19
|
18/09/2023 |
397.718 |
-1,27%
|
6,52
|
6,231
|
6,36
|
6,23
|
15/09/2023 |
650.299 |
-2,32%
|
6,52
|
6,2746
|
6,59
|
6,31
|
14/09/2023 |
424.130 |
0,00%
|
6,60
|
6,45
|
6,59
|
6,46
|
13/09/2023 |
472.924 |
-1,82%
|
6,60
|
6,43
|
6,65
|
6,46
|
12/09/2023 |
435.785 |
-1,94%
|
6,65
|
6,58
|
6,82
|
6,58
|
11/09/2023 |
510.349 |
-1,47%
|
6,55
|
6,675
|
6,94
|
6,71
|
08/09/2023 |
1.185.594 |
3,82%
|
6,55
|
6,51
|
6,925
|
6,80
|
07/09/2023 |
4.458.509 |
-27,86%
|
7,17
|
6,53
|
7,555
|
6,55
|
06/09/2023 |
988.818 |
0,00%
|
9,06
|
8,9119
|
9,35
|
9,08
|
05/09/2023 |
418.450 |
1,43%
|
9,08
|
8,95
|
9,13
|
9,22
|
04/09/2023 |
425.768 |
3,77%
|
8,86
|
8,72
|
9,10
|
9,09
|
01/09/2023 |
425.768 |
3,77%
|
8,86
|
8,72
|
9,10
|
9,09
|
31/08/2023 |
302.803 |
1,16%
|
8,77
|
8,68
|
8,84
|
8,76
|
30/08/2023 |
222.646 |
2,97%
|
8,44
|
8,39
|
8,68
|
8,66
|
29/08/2023 |
218.108 |
-0,36%
|
8,43
|
8,37
|
8,515
|
8,41
|
28/08/2023 |
266.339 |
1,56%
|
8,37
|
8,37
|
8,76
|
8,44
|
25/08/2023 |
411.426 |
-2,47%
|
8,545
|
8,31
|
8,625
|
8,31
|
24/08/2023 |
256.176 |
0,35%
|
8,48
|
8,43
|
8,57
|
8,52
|
23/08/2023 |
253.937 |
0,00%
|
8,51
|
8,46
|
8,59
|
8,49
|
22/08/2023 |
192.001 |
0,24%
|
8,53
|
8,445
|
8,60
|
8,49
|
21/08/2023 |
251.026 |
-0,47%
|
8,515
|
8,46
|
8,67
|
8,47
|
18/08/2023 |
473.985 |
-1,05%
|
8,655
|
8,585
|
8,64
|
8,51
|
17/08/2023 |
350.797 |
-0,81%
|
8,655
|
8,585
|
8,72
|
8,60
|
16/08/2023 |
250.198 |
-1,03%
|
8,71
|
8,67
|
8,85
|
8,67
|
15/08/2023 |
323.455 |
1,16%
|
8,62
|
8,565
|
8,83
|
8,76
|
14/08/2023 |
309.339 |
-2,15%
|
8,775
|
8,57
|
8,80
|
8,66
|
11/08/2023 |
356.390 |
-1,23%
|
8,86
|
8,7718
|
8,97
|
8,85
|
10/08/2023 |
241.756 |
-0,67%
|
9,05
|
8,87
|
9,14
|
8,96
|
09/08/2023 |
308.623 |
-2,17%
|
9,23
|
8,92
|
9,24
|
9,00
|
08/08/2023 |
341.505 |
-2,02%
|
9,23
|
9,17
|
9,255
|
9,20
|
07/08/2023 |
291.058 |
-1,78%
|
9,59
|
9,24
|
9,698
|
9,39
|
04/08/2023 |
438.012 |
1,70%
|
9,45
|
9,225
|
9,655
|
9,56
|
03/08/2023 |
395.056 |
0,21%
|
9,34
|
9,175
|
9,445
|
9,40
|
02/08/2023 |
344.246 |
-4,38%
|
9,59
|
9,32
|
9,685
|
9,38
|
01/08/2023 |
355.952 |
0,93%
|
9,625
|
9,51
|
9,87
|
9,81
|
31/07/2023 |
550.865 |
5,42%
|
9,24
|
9,25
|
9,78
|
9,72
|
28/07/2023 |
474.850 |
0,66%
|
9,28
|
9,13
|
9,38
|
9,22
|
27/07/2023 |
344.134 |
-2,35%
|
9,56
|
9,065
|
9,66
|
9,16
|
26/07/2023 |
259.308 |
-0,11%
|
9,39
|
9,28
|
9,495
|
9,38
|
25/07/2023 |
431.342 |
-1,98%
|
9,68
|
9,34
|
9,755
|
9,39
|
24/07/2023 |
373.869 |
1,27%
|
9,52
|
9,375
|
9,615
|
9,58
|
21/07/2023 |
316.752 |
-3,17%
|
9,93
|
9,435
|
9,97
|
9,46
|
20/07/2023 |
443.882 |
-1,31%
|
10,41
|
9,7101
|
9,99
|
9,77
|
19/07/2023 |
523.189 |
-3,70%
|
10,41
|
9,8442
|
10,5362
|
9,90
|
18/07/2023 |
404.914 |
-3,20%
|
10,55
|
10,25
|
10,571
|
10,28
|
17/07/2023 |
398.893 |
2,71%
|
10,35
|
10,28
|
10,702
|
10,62
|
14/07/2023 |
430.474 |
-1,06%
|
10,45
|
10,3109
|
10,63
|
10,3685
|
13/07/2023 |
467.496 |
3,66%
|
10,23
|
10,23
|
10,59
|
10,48
|
12/07/2023 |
442.930 |
1,00%
|
10,20
|
10,05
|
10,28
|
10,11
|
11/07/2023 |
500.865 |
-0,20%
|
10,22
|
9,86
|
10,32
|
10,01
|
10/07/2023 |
659.499 |
-1,18%
|
10,00
|
9,7175
|
10,04
|
10,03
|
07/07/2023 |
791.306 |
-0,78%
|
10,33
|
9,99
|
10,36
|
10,15
|
06/07/2023 |
907.888 |
-6,40%
|
11,22
|
10,175
|
10,80
|
10,23
|
05/07/2023 |
427.041 |
-3,19%
|
11,22
|
10,80
|
11,3294
|
10,93
|
04/07/2023 |
304.637 |
-2,12%
|
11,33
|
11,145
|
11,515
|
11,07
|
03/07/2023 |
304.637 |
-2,12%
|
11,33
|
11,145
|
11,515
|
11,07
|
30/06/2023 |
791.560 |
2,17%
|
11,16
|
11,1167
|
11,665
|
11,31
|
29/06/2023 |
631.081 |
2,50%
|
10,865
|
10,83
|
11,23
|
11,07
|
28/06/2023 |
927.393 |
1,60%
|
11,00
|
10,48
|
10,94
|
10,80
|
27/06/2023 |
523.305 |
-2,57%
|
11,00
|
10,605
|
11,03
|
10,63
|
26/06/2023 |
445.382 |
-4,05%
|
11,45
|
10,885
|
11,46
|
10,91
|
23/06/2023 |
1.329.895 |
-2,74%
|
11,795
|
11,315
|
11,61
|
11,37
|
22/06/2023 |
471.521 |
-1,93%
|
12,46
|
11,63
|
11,89
|
11,69
|
21/06/2023 |
711.325 |
-4,33%
|
12,46
|
11,87
|
12,525
|
11,92
|
20/06/2023 |
756.820 |
-3,71%
|
12,88
|
12,43
|
12,97
|
12,46
|
19/06/2023 |
618.125 |
-4,08%
|
13,595
|
12,88
|
13,726
|
12,94
|
16/06/2023 |
618.125 |
-4,08%
|
13,595
|
12,88
|
13,726
|
12,94
|
15/06/2023 |
1.740.380 |
2,66%
|
13,17
|
13,012
|
13,95
|
13,49
|
14/06/2023 |
600.070 |
-0,53%
|
13,17
|
13,012
|
13,44
|
13,14
|
13/06/2023 |
818.375 |
-1,49%
|
13,54
|
12,97
|
13,7999
|
13,21
|
12/06/2023 |
1.086.946 |
3,47%
|
13,20
|
12,84
|
13,58
|
13,41
|
09/06/2023 |
1.385.496 |
-5,06%
|
13,695
|
12,70
|
13,87
|
12,96
|
08/06/2023 |
3.446.146 |
2,71%
|
11,36
|
13,12
|
14,20
|
13,65
|
07/06/2023 |
14.118.224 |
38,44%
|
11,36
|
11,30
|
14,35
|
13,29
|
06/06/2023 |
676.111 |
4,01%
|
9,27
|
9,22
|
9,64
|
9,60
|
05/06/2023 |
310.609 |
-0,22%
|
9,10
|
9,03
|
9,315
|
9,23
|
02/06/2023 |
529.283 |
5,96%
|
9,03
|
8,895
|
9,29
|
9,25
|
01/06/2023 |
291.334 |
-5,01%
|
8,86
|
8,661
|
9,20
|
8,73
|
31/05/2023 |
352.155 |
1,72%
|
8,84
|
8,755
|
9,13
|
9,19
|
30/05/2023 |
352.155 |
1,72%
|
8,84
|
8,755
|
9,13
|
8,87
|
29/05/2023 |
351.549 |
3,44%
|
8,59
|
8,525
|
8,975
|
8,72
|
26/05/2023 |
351.549 |
3,44%
|
8,59
|
8,525
|
8,975
|
8,72
|
25/05/2023 |
372.223 |
-0,36%
|
8,55
|
8,36
|
8,56
|
8,43
|
24/05/2023 |
386.410 |
1,68%
|
8,21
|
8,20
|
8,505
|
8,46
|
23/05/2023 |
211.498 |
-0,48%
|
8,35
|
8,285
|
8,505
|
8,32
|