XNAS
Datos históricos de Five9, Inc.
Five9, Inc. · FIVN
$36.15
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:06 UTC
- Variación en el periodo
- +76.61%
- Máximo
- US$40.00
- 23 de septiembre de 2026
- Mínimo
- US$13.29
- 10 de abril de 2026
- Volumen medio diario
- 2.58 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 35.11 | 36.62 | 34.89 | 36.40 | +3.56% | 1.3 M |
| 8 oct 2026 | 33.90 | 35.29 | 33.66 | 35.15 | +4.06% | 1.87 M |
| 7 oct 2026 | 33.00 | 34.44 | 32.65 | 33.78 | +1.47% | 1.96 M |
| 6 oct 2026 | 34.36 | 35.21 | 33.11 | 33.29 | −3.14% | 2.3 M |
| 5 oct 2026 | 34.58 | 35.17 | 33.85 | 34.37 | +0.03% | 2.24 M |
| 2 oct 2026 | 36.06 | 36.47 | 34.08 | 34.36 | −3.89% | 2.07 M |
| 1 oct 2026 | 34.85 | 36.34 | 34.22 | 35.75 | +5.12% | 2.99 M |
| 30 sep 2026 | 34.20 | 34.53 | 33.34 | 34.01 | 0.00% | 2.63 M |
| 29 sep 2026 | 34.52 | 34.76 | 33.44 | 34.01 | −1.88% | 1.9 M |
| 28 sep 2026 | 34.75 | 35.37 | 33.79 | 34.66 | −3.10% | 1.87 M |
| 25 sep 2026 | 36.45 | 37.79 | 35.61 | 35.77 | −2.43% | 1.46 M |
| 24 sep 2026 | 37.51 | 37.80 | 36.47 | 36.66 | −2.71% | 2.08 M |
| 23 sep 2026 | 38.91 | 40.00 | 37.42 | 37.68 | −2.51% | 2.96 M |
| 22 sep 2026 | 37.12 | 39.55 | 36.67 | 38.65 | +4.43% | 5.17 M |
| 21 sep 2026 | 33.00 | 37.13 | 32.81 | 37.01 | +13.98% | 4.05 M |
| 18 sep 2026 | 34.44 | 34.75 | 32.14 | 32.47 | −5.88% | 4.48 M |
| 17 sep 2026 | 34.75 | 35.31 | 33.18 | 34.50 | +1.23% | 2.62 M |
| 16 sep 2026 | 33.02 | 34.87 | 32.98 | 34.08 | +3.21% | 3.11 M |
| 15 sep 2026 | 31.23 | 33.87 | 31.23 | 33.02 | +4.00% | 2.93 M |
| 14 sep 2026 | 31.69 | 32.24 | 30.68 | 31.75 | +3.56% | 1.92 M |
| 11 sep 2026 | 30.22 | 31.14 | 30.17 | 30.66 | +1.36% | 866,389.816 |
| 10 sep 2026 | 30.21 | 31.16 | 30.10 | 30.25 | −0.40% | 1.27 M |
| 9 sep 2026 | 31.00 | 31.47 | 30.31 | 30.37 | −2.75% | 1.12 M |
| 8 sep 2026 | 32.60 | 33.06 | 31.09 | 31.23 | −6.13% | 1.83 M |
| 4 sep 2026 | 33.49 | 33.90 | 32.11 | 33.27 | −2.43% | 1.9 M |
| 3 sep 2026 | 34.47 | 35.18 | 33.80 | 34.10 | +1.52% | 1.37 M |
| 2 sep 2026 | 34.03 | 34.80 | 33.30 | 33.59 | −1.29% | 1.08 M |
| 1 sep 2026 | 33.81 | 34.78 | 33.38 | 34.03 | −1.53% | 1.67 M |
| 31 ago 2026 | 33.61 | 34.75 | 33.07 | 34.56 | +1.50% | 1.38 M |
| 28 ago 2026 | 34.26 | 35.17 | 33.87 | 34.05 | −1.50% | 1.6 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.