AYX - Alteryx, Inc.

NYSE - NYSE Preço Adiado. Moeda em USD.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
14 de fev de 2020148,00158,62146,25158,00158,003.979.700
13 de fev de 2020145,61147,95143,62144,30144,302.565.300
12 de fev de 2020143,10146,54140,10146,52146,521.279.100
11 de fev de 2020143,68144,49141,22142,33142,331.250.900
10 de fev de 2020137,27143,10137,27142,94142,94942.400
07 de fev de 2020137,07139,23135,45137,68137,68697.600
06 de fev de 2020135,53139,66130,50136,24136,241.888.100
05 de fev de 2020145,03145,47133,35135,21135,211.897.500
04 de fev de 2020143,51145,62142,40144,92144,921.403.300
03 de fev de 2020139,95140,56136,28139,57139,571.750.600
31 de jan de 2020143,44144,50138,00139,47139,471.927.400
30 de jan de 2020141,00144,61140,41143,58143,581.379.700
29 de jan de 2020140,58142,89137,81141,41141,411.177.100
28 de jan de 2020135,27140,21134,70139,41139,411.119.300
27 de jan de 2020128,19137,07126,68134,55134,551.619.200
24 de jan de 2020135,34138,74132,01134,68134,681.416.000
23 de jan de 2020131,80133,60130,51133,15133,15849.300
22 de jan de 2020127,26133,62127,09131,75131,751.502.100
21 de jan de 2020126,00128,20125,31126,22126,22925.900
17 de jan de 2020127,21127,73124,86126,07126,071.114.400
16 de jan de 2020124,44127,50123,38126,01126,011.371.700
15 de jan de 2020120,00127,63119,97123,60123,601.806.800
14 de jan de 2020120,88122,46116,58120,37120,371.518.100
13 de jan de 2020121,52122,29120,00120,91120,911.784.500
10 de jan de 2020120,88122,25118,27119,89119,891.368.200
09 de jan de 2020116,26119,42115,72119,11119,111.611.200
08 de jan de 2020111,87117,25111,33115,14115,141.529.800
07 de jan de 2020108,76112,53107,25112,01112,011.400.700
06 de jan de 2020105,00109,90104,30108,69108,691.763.600
03 de jan de 2020104,20107,04103,41106,83106,831.302.000
02 de jan de 2020101,48105,84101,43105,00105,001.549.800
31 de dez de 201998,20100,2998,20100,07100,07891.800
30 de dez de 2019102,45102,4897,2899,1399,131.476.000
27 de dez de 2019103,99104,18101,61102,84102,84731.200
26 de dez de 2019102,69104,80102,69103,45103,45585.900
24 de dez de 2019102,59103,13101,04102,57102,57470.700
23 de dez de 2019100,94103,25100,50102,88102,88991.300
20 de dez de 2019100,92101,2499,27100,79100,791.134.000
19 de dez de 2019100,35100,9998,56100,21100,211.099.900
18 de dez de 201997,43100,8197,43100,00100,001.235.700
17 de dez de 201999,1299,2094,2397,4097,401.649.700
16 de dez de 201995,5499,7395,5499,1199,111.605.000
13 de dez de 201993,9197,0093,6195,5395,531.632.200
12 de dez de 201999,0199,2493,1894,6394,633.944.700
11 de dez de 2019107,04107,1994,8998,4198,417.452.300
10 de dez de 2019108,69109,35106,95107,61107,61698.800
09 de dez de 2019107,20109,45106,47108,01108,01868.000
06 de dez de 2019112,16112,82107,62108,10108,101.730.500
05 de dez de 2019110,85111,84108,82111,47111,471.627.000
04 de dez de 2019108,73111,42107,34110,93110,931.606.500
03 de dez de 2019100,76109,21100,02108,67108,671.754.900
02 de dez de 2019112,84113,26103,58107,83107,833.283.500
29 de nov de 2019110,92113,53110,37113,53113,53913.500
27 de nov de 2019111,98112,00108,88111,19111,191.103.500
26 de nov de 2019107,45110,85107,11110,84110,841.786.800
25 de nov de 2019105,82107,35104,62107,27107,271.263.700
22 de nov de 2019103,37105,86102,27105,36105,361.121.200
21 de nov de 2019106,74108,20102,24103,24103,241.701.500
20 de nov de 2019104,25108,75103,25106,48106,482.741.800
19 de nov de 201998,53104,9198,27104,23104,232.131.800
18 de nov de 201997,20100,3895,6598,4398,431.352.300
15 de nov de 201995,4197,4494,0897,4297,421.077.500
14 de nov de 201993,2594,4793,0194,2394,231.022.800
13 de nov de 201994,3295,0092,6093,4693,461.321.400
12 de nov de 201994,2996,0694,0194,5094,501.264.700
11 de nov de 201992,4794,2091,4294,0594,05920.500
08 de nov de 201991,5093,8590,6293,0093,001.193.000
07 de nov de 201992,6093,4990,9191,6691,661.366.000
06 de nov de 201992,8694,8292,2593,2393,231.244.700
05 de nov de 201995,2996,3690,7093,4593,452.498.000
04 de nov de 2019100,87102,4294,4595,3195,313.154.300
01 de nov de 201991,00101,8086,5699,2899,284.536.900
31 de out de 201995,8696,7091,3291,5091,503.032.400
30 de out de 201993,9098,8293,6596,9596,952.165.400
29 de out de 201993,8094,1092,3492,3992,39977.500
28 de out de 201994,0095,6192,8093,9493,941.359.200
25 de out de 201991,4993,4188,5293,2793,271.842.400
24 de out de 201993,9498,3392,0992,5692,562.437.800
23 de out de 201987,6893,5787,6889,3389,332.778.000
22 de out de 201993,5394,4286,0087,4287,423.556.200
21 de out de 201995,4196,3090,8992,8792,872.759.900
18 de out de 2019101,82102,1293,6895,4095,403.991.400
17 de out de 2019104,00105,87102,16102,66102,661.191.400
16 de out de 2019109,00109,80101,49103,17103,172.658.300
15 de out de 2019114,01115,90112,00112,23112,231.479.500
14 de out de 2019112,35115,21111,75114,05114,051.524.800
11 de out de 2019111,28113,79111,11111,56111,561.176.900
10 de out de 2019108,96110,46108,32109,78109,781.128.700
09 de out de 2019108,84109,69105,79109,02109,021.266.600
08 de out de 2019114,30115,83107,54107,70107,701.840.700
07 de out de 2019114,00116,43112,14115,75115,751.801.600
04 de out de 2019111,08113,15109,50110,69110,691.079.800
03 de out de 2019104,52111,42103,22110,91110,912.109.800
02 de out de 2019106,06106,90101,77104,10104,101.343.600
01 de out de 2019107,27109,34105,80106,97106,971.057.200
30 de set de 2019106,02108,45104,33107,43107,431.439.700
27 de set de 2019111,00112,34104,00106,18106,181.696.300
26 de set de 2019110,44112,19108,03111,04111,041.314.000
25 de set de 2019111,95112,58105,65110,20110,202.605.700
24 de set de 2019118,50120,00112,71112,85112,851.768.600
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...