Yandex N.V. Class A Ordinary Sharesのデータ

Yandex N.V. Class A Ordinary Sharesの基本情報

名前 Yandex N.V. Class A Ordinary Shares
ティッカー YNDX
国 Netherlands
上場年 2011.0
セクター Technology

Yandex N.V. Class A Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 74.32 72.22 72.89 72.77 2138800.0 72.77
2021-02-12 74.11 72.04 72.04 73.83 1699800.0 73.83
2021-02-11 73.26 71.15 71.74 72.92 1693900.0 72.92
2021-02-10 72.45 70.24 70.66 71.7 2197500.0 71.7
2021-02-09 69.95 68.09 68.33 69.81 2016600.0 69.81
2021-02-08 68.39 67.15 67.25 68.38 1126700.0 68.38
2021-02-05 67.05 65.79 66.35 66.98 1083800.0 66.98
2021-02-04 66.63 64.77 65.41 66.47 1328500.0 66.47
2021-02-03 65.87 64.52 65.18 64.69 1461000.0 64.69
2021-02-02 65.85 64.44 65.21 65.64 2087100.0 65.64
2021-02-01 63.82 62.79 62.99 63.6 1616400.0 63.6
2021-01-29 63.99 62.2 63.96 62.64 1277700.0 62.64
2021-01-28 64.77 63.71 64.12 63.94 1125400.0 63.94
2021-01-27 64.79 62.86 64.74 63.6 2035200.0 63.6
2021-01-26 66.14 64.99 65.65 65.1 1484000.0 65.1
2021-01-25 67.39 64.41 67.29 65.09 4561800.0 65.09
2021-01-22 68.11 66.41 67.92 66.44 1996300.0 66.44
2021-01-21 69.97 67.8 69.09 68.65 1655400.0 68.65
2021-01-20 70.57 68.01 68.08 70.35 2011000.0 70.35
2021-01-19 68.18 67.21 67.74 68.08 2147400.0 68.08
2021-01-15 69.52 66.93 69.33 67.32 1878400.0 67.32
2021-01-14 69.59 68.44 69.3 69.29 1105100.0 69.29
2021-01-13 69.66 68.5 69.52 68.99 1158400.0 68.99
2021-01-12 70.07 68.88 69.97 69.6 755500.0 69.6
2021-01-11 70.87 69.53 70.05 69.92 1105800.0 69.92
2021-01-08 72.03 70.1 71.65 70.9 1774700.0 70.9
2021-01-07 71.0 68.76 70.27 70.9 1222300.0 70.9
2021-01-06 71.12 69.5 70.6 70.11 2272400.0 70.11
2021-01-05 72.95 69.47 69.56 72.16 2217200.0 72.16
2021-01-04 71.17 68.7 70.84 69.75 2120400.0 69.75
2020-12-31 69.75 68.75 69.45 69.58 891800.0 69.58
2020-12-30 69.68 67.53 67.62 69.5 1202600.0 69.5
2020-12-29 68.64 67.38 68.52 67.51 605800.0 67.51
2020-12-28 68.87 67.55 68.44 68.2 856200.0 68.2
2020-12-24 68.29 67.17 68.18 67.65 370600.0 67.65
2020-12-23 68.77 67.64 67.73 67.69 821900.0 67.69
2020-12-22 67.44 66.3 67.28 67.11 1002000.0 67.11
2020-12-21 67.83 66.73 67.76 67.09 1789000.0 67.09
2020-12-18 70.79 69.13 70.65 69.27 1771700.0 69.27
2020-12-17 72.4 70.11 71.57 70.65 1051000.0 70.65
2020-12-16 71.0 69.35 69.41 70.8 2590200.0 70.8
2020-12-15 69.11 68.23 68.99 68.89 1410900.0 68.89
2020-12-14 70.16 67.95 70.16 68.23 1841000.0 68.23
2020-12-11 70.72 69.93 70.05 70.28 805200.0 70.28
2020-12-10 71.05 68.01 68.56 70.68 2195100.0 70.68
2020-12-09 70.97 68.36 69.85 69.03 1208000.0 69.03
2020-12-08 69.2 67.62 67.92 68.97 1379900.0 68.97
2020-12-07 69.05 67.66 68.89 68.0 1433200.0 68.0
2020-12-04 69.18 68.01 68.85 68.05 1774100.0 68.05
2020-12-03 69.68 68.81 69.28 69.34 1450400.0 69.34
2020-12-02 69.5 68.65 69.12 69.2 1168200.0 69.2
2020-12-01 70.53 69.19 69.82 70.05 2357500.0 70.05
2020-11-30 70.02 68.74 70.02 68.96 3774500.0 68.96
2020-11-27 68.03 66.49 66.61 67.19 1335600.0 67.19
2020-11-25 65.74 64.74 64.84 65.62 1855600.0 65.62
2020-11-24 65.55 63.82 64.11 65.38 2863100.0 65.38
2020-11-23 62.92 61.33 62.85 61.47 1617300.0 61.47
2020-11-20 62.96 61.94 62.45 61.94 870200.0 61.94
2020-11-19 62.57 61.19 61.59 62.53 1245800.0 62.53
2020-11-18 62.47 61.55 61.87 61.72 988600.0 61.72
2020-11-17 61.72 60.72 61.71 61.49 1581200.0 61.49
2020-11-16 62.23 61.33 62.05 62.1 1217900.0 62.1
2020-11-13 62.11 61.15 61.41 62.11 1055800.0 62.11
2020-11-12 61.95 60.9 61.61 60.99 961900.0 60.99
2020-11-11 61.83 60.74 60.93 61.19 1867300.0 61.19
2020-11-10 63.52 61.08 62.96 61.31 2684700.0 61.31
2020-11-09 66.43 65.0 65.28 65.03 3127800.0 65.03
2020-11-06 63.9 62.51 62.93 63.81 1440500.0 63.81
2020-11-05 63.25 61.74 62.17 63.11 2233100.0 63.11
2020-11-04 61.5 59.17 59.36 61.24 2736100.0 61.24
2020-11-03 58.1 57.02 57.47 57.71 993000.0 57.71
2020-11-02 58.25 56.51 57.47 56.88 2072800.0 56.88
2020-10-30 57.94 56.81 57.73 57.57 2179400.0 57.57
2020-10-29 59.11 57.89 58.25 58.9 1722200.0 58.9
2020-10-28 58.43 57.36 57.58 57.84 3327900.0 57.84
2020-10-27 59.87 58.64 59.02 59.53 2354100.0 59.53
2020-10-26 59.2 58.16 58.39 59.13 2040600.0 59.13
2020-10-23 59.26 58.22 58.6 59.12 1614500.0 59.12
2020-10-22 58.68 57.02 58.03 58.0 1941000.0 58.0
2020-10-21 57.87 55.62 55.65 57.22 2771600.0 57.22
2020-10-20 57.66 55.72 57.47 56.13 3759800.0 56.13
2020-10-19 58.81 56.94 58.07 56.95 2793600.0 56.95
2020-10-16 60.13 57.78 59.75 57.99 3828700.0 57.99
2020-10-15 61.04 59.78 60.14 60.73 1875600.0 60.73
2020-10-14 62.89 61.18 62.8 61.36 1573600.0 61.36
2020-10-13 63.01 61.83 62.15 62.69 1283000.0 62.69
2020-10-12 61.88 60.95 61.6 61.55 1760200.0 61.55
2020-10-09 61.95 60.57 60.81 60.93 2449000.0 60.93
2020-10-08 61.59 60.57 61.55 60.79 2556500.0 60.79
2020-10-07 62.26 60.63 62.07 60.85 2945800.0 60.85
2020-10-06 64.01 61.75 63.77 61.88 2856200.0 61.88
2020-10-05 64.0 62.36 62.56 63.66 1732600.0 63.66
2020-10-02 63.62 62.25 62.32 62.5 1529900.0 62.5
2020-10-01 65.79 63.3 65.65 63.56 2588700.0 63.56
2020-09-30 65.46 64.58 64.77 65.25 1583300.0 65.25
2020-09-29 64.77 63.77 63.95 64.62 1919800.0 64.62
2020-09-28 64.53 63.64 64.3 64.21 1949100.0 64.21
2020-09-25 63.45 61.53 62.04 63.33 3201300.0 63.33
2020-09-24 63.79 61.67 63.39 61.73 3939600.0 61.73
2020-09-23 69.6 64.53 67.75 64.8 8357700.0 64.8
2020-09-22 66.34 58.94 60.3 66.06 11000600.0 66.06
2020-09-21 59.62 58.72 59.17 59.09 2680900.0 59.09
2020-09-18 61.5 60.14 60.92 60.97 2127500.0 60.97
2020-09-17 60.94 59.39 59.96 60.91 2501900.0 60.91
2020-09-16 62.41 61.37 61.79 61.53 2269200.0 61.53
2020-09-15 63.76 62.07 63.76 62.27 3417300.0 62.27
2020-09-14 62.99 62.06 62.15 62.58 1387600.0 62.58
2020-09-11 62.51 61.09 61.87 61.82 2426100.0 61.82
2020-09-10 63.12 60.89 62.97 60.95 2763500.0 60.95
2020-09-09 62.73 61.81 62.08 62.58 2786800.0 62.58
2020-09-08 62.68 60.98 62.56 61.13 6394200.0 61.13
2020-09-04 65.96 63.1 65.91 64.44 6509200.0 64.44
2020-09-03 66.79 64.71 66.45 65.25 4998000.0 65.25
2020-09-02 68.27 65.03 67.97 67.58 5132300.0 67.58
2020-09-01 69.4 67.74 68.87 67.83 5708700.0 67.83
2020-08-31 70.11 66.65 68.2 68.23 19729800.0 68.23
2020-08-28 66.19 65.0 65.4 65.25 2509000.0 65.25
2020-08-27 65.78 63.86 65.68 64.59 3180500.0 64.59
2020-08-26 66.47 65.13 65.67 65.51 5108600.0 65.51
2020-08-25 67.11 65.7 66.25 66.97 3167700.0 66.97
2020-08-24 65.27 64.42 64.84 65.26 3438600.0 65.26
2020-08-21 64.13 63.16 63.39 63.57 3290600.0 63.57
2020-08-20 63.74 62.42 63.42 63.63 5641900.0 63.63
2020-08-19 62.96 61.85 62.18 62.46 4539300.0 62.46
2020-08-18 61.73 60.97 61.5 61.4 3904300.0 61.4
2020-08-17 61.6 60.51 61.01 60.61 6710200.0 60.61
2020-08-14 60.65 59.92 60.64 60.05 2851000.0 60.05
2020-08-13 61.4 59.01 60.81 59.49 5583100.0 59.49
2020-08-12 58.74 57.28 57.75 57.92 2349300.0 57.92
2020-08-11 58.25 56.68 57.79 57.0 2687700.0 57.0
2020-08-10 59.06 56.98 58.96 57.0 2309500.0 57.0
2020-08-07 60.0 58.53 59.72 59.16 1278800.0 59.16
2020-08-06 60.18 59.59 59.64 60.0 1653000.0 60.0
2020-08-05 59.83 59.11 59.42 59.8 1508300.0 59.8
2020-08-04 58.91 58.25 58.42 58.69 1201700.0 58.69
2020-08-03 59.04 57.78 58.35 58.56 1641400.0 58.56
2020-07-31 57.54 56.72 57.39 57.54 1894400.0 57.54
2020-07-30 57.25 55.79 56.51 57.23 1625300.0 57.23
2020-07-29 57.84 57.09 57.67 57.61 2162500.0 57.61
2020-07-28 57.34 54.74 55.16 57.0 3385000.0 57.0
2020-07-27 58.02 56.47 56.66 57.89 2267700.0 57.89
2020-07-24 56.44 55.19 55.54 56.22 1912400.0 56.22
2020-07-23 56.59 55.27 55.9 56.21 2816900.0 56.21
2020-07-22 56.64 55.76 55.79 56.53 1519400.0 56.53
2020-07-21 56.97 55.68 56.88 56.02 2199000.0 56.02
2020-07-20 56.28 54.85 55.49 56.19 2354300.0 56.19
2020-07-17 55.22 54.23 55.01 54.74 2653900.0 54.74
2020-07-16 54.34 53.33 54.01 53.49 3301700.0 53.49
2020-07-15 54.91 53.85 54.14 54.82 3009400.0 54.82
2020-07-14 53.41 50.81 50.83 53.35 4961100.0 53.35
2020-07-13 52.69 51.42 51.51 51.72 5302400.0 51.72
2020-07-10 51.99 50.64 51.82 51.33 1436800.0 51.33
2020-07-09 51.8 50.35 50.96 51.38 2106600.0 51.38
2020-07-08 50.62 49.89 50.61 50.23 2369200.0 50.23
2020-07-07 50.85 49.88 50.82 49.97 2624100.0 49.97
2020-07-06 51.77 50.36 50.61 50.43 3189700.0 50.43
2020-07-02 50.66 49.96 50.39 50.12 1943200.0 50.12
2020-07-01 50.04 49.32 49.62 49.49 1596300.0 49.49
2020-06-30 50.14 48.64 48.72 50.02 2079200.0 50.02
2020-06-29 49.63 48.59 48.97 49.24 2388200.0 49.24
2020-06-26 50.32 48.96 50.27 49.03 2639600.0 49.03
2020-06-25 50.75 49.44 50.14 50.55 7333700.0 50.55
2020-06-24 50.46 48.8 49.92 50.3 4607600.0 50.3
2020-06-23 49.91 47.14 47.71 49.0 5230500.0 49.0
2020-06-22 47.27 45.94 46.01 46.94 2573400.0 46.94
2020-06-19 45.67 45.0 45.56 45.62 3197500.0 45.62
2020-06-18 44.87 43.77 43.85 44.56 2119400.0 44.56
2020-06-17 44.11 43.63 43.74 43.96 1933900.0 43.96
2020-06-16 44.19 42.81 43.19 43.54 2857800.0 43.54
2020-06-15 43.26 41.19 41.2 42.88 2929200.0 42.88
2020-06-12 42.24 41.01 41.46 42.18 2688300.0 42.18
2020-06-11 41.51 40.23 40.75 40.29 1820300.0 40.29
2020-06-10 42.46 41.6 42.38 42.17 1011500.0 42.17
2020-06-09 42.38 41.77 41.84 41.99 1189600.0 41.99
2020-06-08 42.59 41.89 42.39 42.45 1499100.0 42.45
2020-06-05 42.59 41.89 41.95 42.32 1333000.0 42.32
2020-06-04 41.56 40.98 41.01 41.32 2091300.0 41.32
2020-06-03 42.0 41.2 41.38 41.47 1700100.0 41.47
2020-06-02 41.55 40.74 41.42 41.04 2555400.0 41.04
2020-06-01 41.1 40.39 40.63 41.0 2113500.0 41.0
2020-05-29 40.47 39.76 40.44 40.23 3214700.0 40.23
2020-05-28 41.42 40.4 40.86 40.64 2339500.0 40.64
2020-05-27 40.83 39.46 40.81 40.67 2575300.0 40.67
2020-05-26 41.77 40.38 41.77 40.43 2674800.0 40.43
2020-05-22 40.78 40.16 40.77 40.26 1355100.0 40.26
2020-05-21 41.73 40.58 41.73 40.63 1864800.0 40.63
2020-05-20 41.77 41.05 41.64 41.31 2595800.0 41.31
2020-05-19 41.26 40.46 40.7 40.69 1247300.0 40.69
2020-05-18 41.0 39.99 40.11 40.92 2187300.0 40.92
2020-05-15 39.48 37.93 38.44 38.99 1518500.0 38.99
2020-05-14 38.87 37.47 38.17 38.83 1542100.0 38.83
2020-05-13 40.19 38.21 40.03 38.71 2428300.0 38.71
2020-05-12 40.9 39.73 40.51 40.0 1698700.0 40.0
2020-05-11 40.5 39.77 40.5 40.18 1467600.0 40.18
2020-05-08 40.81 40.3 40.5 40.74 1520700.0 40.74
2020-05-07 40.62 38.81 39.07 40.3 3219400.0 40.3
2020-05-06 38.83 37.94 38.27 38.51 1229800.0 38.51
2020-05-05 38.89 38.23 38.45 38.38 1765700.0 38.38
2020-05-04 38.04 37.12 37.45 38.0 1671600.0 38.0
2020-05-01 37.68 36.64 37.21 37.41 1484000.0 37.41
2020-04-30 39.22 37.36 38.71 37.78 3199100.0 37.78
2020-04-29 39.8 38.19 38.29 39.61 3464900.0 39.61
2020-04-28 38.5 36.59 38.23 37.59 3504800.0 37.59
2020-04-27 36.99 35.67 35.67 36.96 2606200.0 36.96
2020-04-24 36.04 35.01 35.51 36.0 1683200.0 36.0
2020-04-23 35.74 34.96 35.43 35.25 1095200.0 35.25
2020-04-22 35.14 34.51 35.12 34.95 1896100.0 34.95
2020-04-21 34.84 33.79 34.1 34.02 4170300.0 34.02
2020-04-20 37.09 35.26 35.71 35.41 3854800.0 35.41
2020-04-17 36.74 35.26 35.74 36.62 3403200.0 36.62
2020-04-16 35.71 34.64 35.66 34.97 3458200.0 34.97
2020-04-15 35.39 34.4 35.34 34.89 3659300.0 34.89
2020-04-14 38.24 36.82 37.18 36.85 2674500.0 36.85
2020-04-13 36.79 35.81 35.99 36.7 2804800.0 36.7
2020-04-09 36.86 35.67 36.7 36.14 2641700.0 36.14
2020-04-08 36.2 34.93 35.21 35.93 3118700.0 35.93
2020-04-07 35.78 34.46 35.11 34.5 3317800.0 34.5
2020-04-06 34.26 33.47 33.62 33.87 3555600.0 33.87
2020-04-03 33.53 32.08 33.36 32.38 2210800.0 32.38
2020-04-02 33.2 31.85 32.5 32.61 3757700.0 32.61
2020-04-01 33.48 32.06 33.0 32.43 3850300.0 32.43
2020-03-31 35.22 33.76 34.0 34.05 3245700.0 34.05
2020-03-30 33.93 32.78 33.31 33.88 2973200.0 33.88
2020-03-27 33.78 32.39 32.89 32.98 2413100.0 32.98
2020-03-26 34.88 32.95 33.07 34.82 2670700.0 34.82
2020-03-25 34.45 31.64 31.87 33.42 2572200.0 33.42
2020-03-24 32.15 30.64 30.95 31.89 2996300.0 31.89
2020-03-23 30.69 28.37 30.63 29.14 3477300.0 29.14
2020-03-20 31.58 29.66 31.39 29.91 4092300.0 29.91
2020-03-19 31.34 28.16 29.0 30.62 3208600.0 30.62
2020-03-18 30.3 27.93 28.32 28.91 4047300.0 28.91
2020-03-17 33.33 30.06 31.16 31.66 3603800.0 31.66
2020-03-16 32.52 29.94 30.67 30.8 3788900.0 30.8
2020-03-13 35.29 33.05 34.91 33.94 5295000.0 33.94
2020-03-12 34.0 32.03 32.33 32.12 4443900.0 32.12
2020-03-11 36.5 35.16 35.61 35.87 5615700.0 35.87
2020-03-10 38.04 35.69 37.68 36.92 4958800.0 36.92
2020-03-09 35.65 33.25 35.65 34.24 8473100.0 34.24
2020-03-06 39.68 38.58 38.66 39.51 3169200.0 39.51
2020-03-05 40.92 40.02 40.13 40.48 2742700.0 40.48
2020-03-04 41.5 40.03 40.71 41.43 2556300.0 41.43
2020-03-03 41.8 39.22 41.5 39.85 3850700.0 39.85
2020-03-02 41.28 40.05 40.85 40.91 3635000.0 40.91
2020-02-28 40.71 38.7 38.75 40.61 4994800.0 40.61
2020-02-27 41.33 40.05 40.07 40.13 3939100.0 40.13
2020-02-26 41.79 40.25 40.44 41.5 7419700.0 41.5
2020-02-25 42.73 39.83 42.7 40.06 16156500.0 40.06
2020-02-24 43.45 41.86 42.85 42.02 3779200.0 42.02
2020-02-21 46.29 44.0 46.17 44.54 4228900.0 44.54
2020-02-20 46.9 45.97 46.68 46.67 3937500.0 46.67
2020-02-19 46.4 45.88 46.11 46.15 2114600.0 46.15
2020-02-18 46.34 45.32 45.95 45.41 5809400.0 45.41