Mercados españoles cerrados en 4 hrs 35 min
IBEX 35
10.890,00 +35,60 (+0,33%) Euro Stoxx 50
4.902,44 -18,78 (-0,38%) Dólar/Euro
1,0705 -0,0013 (-0,12%) Petróleo Brent
84,13 +0,69 (+0,83%) Oro
2.305,60 -5,40 (-0,23%) Bitcoin EUR
53.992,88 +222,89 (+0,41%)
Yalla Group Limited (YALA)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 4,6700 | 4,8100 | 4,6700 | 4,7600 | 4,7600 | 143.300 |
| 30 abr 2024 | 4,6900 | 4,7300 | 4,6800 | 4,7000 | 4,7000 | 136.800 |
| 29 abr 2024 | 4,6900 | 4,7990 | 4,6800 | 4,7500 | 4,7500 | 150.400 |
| 26 abr 2024 | 4,7200 | 4,7700 | 4,6700 | 4,7200 | 4,7200 | 200.700 |
| 25 abr 2024 | 4,6700 | 4,6900 | 4,6350 | 4,6800 | 4,6800 | 94.200 |
| 24 abr 2024 | 4,7200 | 4,7840 | 4,6700 | 4,7100 | 4,7100 | 204.700 |
| 23 abr 2024 | 4,6900 | 4,7300 | 4,6500 | 4,6600 | 4,6600 | 214.300 |
| 22 abr 2024 | 4,5200 | 4,6900 | 4,4800 | 4,6200 | 4,6200 | 220.900 |
| 19 abr 2024 | 4,5800 | 4,6400 | 4,4900 | 4,5200 | 4,5200 | 394.800 |
| 18 abr 2024 | 4,6200 | 4,6800 | 4,5800 | 4,5900 | 4,5900 | 66.300 |
| 17 abr 2024 | 4,7000 | 4,7300 | 4,5800 | 4,6300 | 4,6300 | 141.800 |
| 16 abr 2024 | 4,7400 | 4,7550 | 4,6400 | 4,6600 | 4,6600 | 302.500 |
| 15 abr 2024 | 4,8000 | 4,8450 | 4,7500 | 4,7500 | 4,7500 | 178.500 |
| 12 abr 2024 | 4,8600 | 4,9150 | 4,7900 | 4,8200 | 4,8200 | 144.000 |
| 11 abr 2024 | 4,7900 | 4,8800 | 4,7700 | 4,8800 | 4,8800 | 192.300 |
| 10 abr 2024 | 4,8100 | 4,8450 | 4,7750 | 4,7800 | 4,7800 | 152.400 |
| 09 abr 2024 | 4,9000 | 4,9000 | 4,8100 | 4,8100 | 4,8100 | 131.100 |
| 08 abr 2024 | 4,8600 | 4,8800 | 4,8050 | 4,8200 | 4,8200 | 166.400 |
| 05 abr 2024 | 4,8300 | 4,9300 | 4,8300 | 4,8600 | 4,8600 | 133.500 |
| 04 abr 2024 | 4,8500 | 4,9300 | 4,8200 | 4,8600 | 4,8600 | 307.700 |
| 03 abr 2024 | 4,7800 | 4,8600 | 4,7600 | 4,8400 | 4,8400 | 168.400 |
| 02 abr 2024 | 4,9000 | 4,9000 | 4,7900 | 4,8100 | 4,8100 | 195.100 |
| 01 abr 2024 | 4,8100 | 4,9560 | 4,8100 | 4,9000 | 4,9000 | 158.300 |
| 28 mar 2024 | 4,7700 | 4,8650 | 4,7700 | 4,8100 | 4,8100 | 174.900 |
| 27 mar 2024 | 4,8000 | 4,8200 | 4,7300 | 4,7700 | 4,7700 | 128.800 |
| 26 mar 2024 | 4,7400 | 4,7900 | 4,7300 | 4,7500 | 4,7500 | 116.000 |
| 25 mar 2024 | 4,8000 | 4,8000 | 4,7200 | 4,7200 | 4,7200 | 219.900 |
| 22 mar 2024 | 4,7600 | 4,8090 | 4,7500 | 4,7600 | 4,7600 | 193.400 |
| 21 mar 2024 | 4,8500 | 4,8600 | 4,7800 | 4,7800 | 4,7800 | 289.400 |
| 20 mar 2024 | 4,7700 | 4,8700 | 4,7300 | 4,8200 | 4,8200 | 230.400 |
| 19 mar 2024 | 4,8200 | 4,8200 | 4,7500 | 4,8000 | 4,8000 | 363.500 |
| 18 mar 2024 | 4,9000 | 4,9200 | 4,8000 | 4,8400 | 4,8400 | 280.600 |
| 15 mar 2024 | 4,8000 | 4,8800 | 4,7000 | 4,8400 | 4,8400 | 569.800 |
| 14 mar 2024 | 5,1100 | 5,1450 | 4,7900 | 4,8000 | 4,8000 | 631.900 |
| 13 mar 2024 | 5,1800 | 5,3000 | 5,1800 | 5,2100 | 5,2100 | 258.200 |
| 12 mar 2024 | 5,4800 | 5,5400 | 5,1600 | 5,2000 | 5,2000 | 686.700 |
| 11 mar 2024 | 5,4900 | 5,5100 | 5,3500 | 5,3500 | 5,3500 | 414.500 |
| 08 mar 2024 | 5,4400 | 5,5280 | 5,3600 | 5,4000 | 5,4000 | 232.100 |
| 07 mar 2024 | 5,3000 | 5,4700 | 5,3000 | 5,4200 | 5,4200 | 346.300 |
| 06 mar 2024 | 5,1800 | 5,3000 | 5,1600 | 5,2500 | 5,2500 | 440.600 |
| 05 mar 2024 | 5,1200 | 5,2200 | 5,1000 | 5,1700 | 5,1700 | 196.900 |
| 04 mar 2024 | 5,1700 | 5,1800 | 5,1100 | 5,1400 | 5,1400 | 229.600 |
| 01 mar 2024 | 5,1400 | 5,2360 | 5,1200 | 5,1800 | 5,1800 | 240.400 |
| 29 feb 2024 | 5,0700 | 5,1600 | 5,0500 | 5,1200 | 5,1200 | 215.100 |
| 28 feb 2024 | 5,1400 | 5,1700 | 5,0500 | 5,0600 | 5,0600 | 245.900 |
| 27 feb 2024 | 5,0900 | 5,2000 | 5,0800 | 5,1400 | 5,1400 | 382.600 |
| 26 feb 2024 | 5,0100 | 5,0900 | 4,9900 | 5,0900 | 5,0900 | 235.900 |
| 23 feb 2024 | 4,9100 | 5,1300 | 4,9100 | 5,0400 | 5,0400 | 266.500 |
| 22 feb 2024 | 4,9100 | 4,9350 | 4,8800 | 4,9200 | 4,9200 | 284.100 |
| 21 feb 2024 | 4,8700 | 4,9310 | 4,8050 | 4,8600 | 4,8600 | 289.300 |
| 20 feb 2024 | 4,8600 | 4,9300 | 4,7600 | 4,8800 | 4,8800 | 493.200 |
| 16 feb 2024 | 4,8000 | 4,9700 | 4,8000 | 4,9000 | 4,9000 | 419.500 |
| 15 feb 2024 | 4,8200 | 4,9150 | 4,8200 | 4,8500 | 4,8500 | 301.300 |
| 14 feb 2024 | 4,7300 | 4,8400 | 4,7300 | 4,8200 | 4,8200 | 241.100 |
| 13 feb 2024 | 4,7600 | 4,8100 | 4,7100 | 4,7100 | 4,7100 | 287.500 |
| 12 feb 2024 | 4,8300 | 4,9250 | 4,7700 | 4,8200 | 4,8200 | 310.800 |
| 09 feb 2024 | 4,8500 | 4,9200 | 4,8300 | 4,8500 | 4,8500 | 357.400 |
| 08 feb 2024 | 4,6800 | 4,8900 | 4,6700 | 4,8100 | 4,8100 | 641.000 |
| 07 feb 2024 | 4,9300 | 4,9400 | 4,6900 | 4,7100 | 4,7100 | 711.300 |
| 06 feb 2024 | 4,8400 | 4,9950 | 4,8400 | 4,9600 | 4,9600 | 476.700 |
| 05 feb 2024 | 5,0000 | 5,0000 | 4,7400 | 4,7800 | 4,7800 | 670.500 |
| 02 feb 2024 | 5,0800 | 5,1000 | 5,0000 | 5,0200 | 5,0200 | 648.400 |
| 01 feb 2024 | 5,1300 | 5,1700 | 5,0700 | 5,0800 | 5,0800 | 466.500 |
| 31 ene 2024 | 5,0500 | 5,2050 | 5,0200 | 5,1300 | 5,1300 | 372.700 |
| 30 ene 2024 | 5,1300 | 5,1950 | 5,0700 | 5,0900 | 5,0900 | 603.200 |
| 29 ene 2024 | 5,1000 | 5,2200 | 5,0600 | 5,1500 | 5,1500 | 586.200 |
| 26 ene 2024 | 5,1300 | 5,1700 | 5,1000 | 5,1100 | 5,1100 | 283.500 |
| 25 ene 2024 | 5,3000 | 5,3000 | 5,1400 | 5,1600 | 5,1600 | 465.100 |
| 24 ene 2024 | 5,3900 | 5,3900 | 5,2350 | 5,2900 | 5,2900 | 303.900 |
| 23 ene 2024 | 5,3400 | 5,4500 | 5,2900 | 5,3100 | 5,3100 | 272.500 |
| 22 ene 2024 | 5,3500 | 5,4300 | 5,0700 | 5,2800 | 5,2800 | 901.500 |
| 19 ene 2024 | 5,5000 | 5,5000 | 5,3600 | 5,3900 | 5,3900 | 273.400 |
| 18 ene 2024 | 5,5000 | 5,5200 | 5,4400 | 5,5100 | 5,5100 | 311.700 |
| 17 ene 2024 | 5,3500 | 5,4500 | 5,2900 | 5,4400 | 5,4400 | 285.800 |
| 16 ene 2024 | 5,5400 | 5,5500 | 5,3450 | 5,4300 | 5,4300 | 583.100 |
| 12 ene 2024 | 5,6500 | 5,6700 | 5,5300 | 5,5500 | 5,5500 | 312.100 |
| 11 ene 2024 | 5,6500 | 5,6600 | 5,4800 | 5,6400 | 5,6400 | 517.300 |
| 10 ene 2024 | 5,7900 | 5,7900 | 5,6650 | 5,6800 | 5,6800 | 508.000 |
| 09 ene 2024 | 5,8300 | 5,8700 | 5,7620 | 5,8000 | 5,8000 | 300.500 |
| 08 ene 2024 | 5,8100 | 5,9450 | 5,7900 | 5,9100 | 5,9100 | 230.700 |
| 05 ene 2024 | 5,8900 | 5,9400 | 5,8300 | 5,8600 | 5,8600 | 219.600 |
| 04 ene 2024 | 5,9100 | 5,9900 | 5,8700 | 5,9000 | 5,9000 | 145.500 |
| 03 ene 2024 | 5,8700 | 5,9490 | 5,7820 | 5,9100 | 5,9100 | 265.100 |
| 02 ene 2024 | 6,1200 | 6,1500 | 5,8700 | 5,9000 | 5,9000 | 355.800 |
| 29 dic 2023 | 6,1500 | 6,3100 | 6,0750 | 6,1300 | 6,1300 | 953.500 |
| 28 dic 2023 | 5,9400 | 6,1790 | 5,9400 | 6,1100 | 6,1100 | 832.700 |
| 27 dic 2023 | 5,8700 | 6,0100 | 5,8700 | 5,9400 | 5,9400 | 180.000 |
| 26 dic 2023 | 5,9300 | 6,1100 | 5,8600 | 5,9400 | 5,9400 | 294.400 |
| 22 dic 2023 | 5,8300 | 5,9600 | 5,8300 | 5,9300 | 5,9300 | 245.300 |
| 21 dic 2023 | 5,9700 | 6,0000 | 5,8710 | 5,9000 | 5,9000 | 202.500 |
| 20 dic 2023 | 5,8500 | 6,0400 | 5,7820 | 5,8000 | 5,8000 | 319.600 |
| 19 dic 2023 | 5,8300 | 6,0200 | 5,7800 | 5,9100 | 5,9100 | 546.800 |
| 18 dic 2023 | 5,8400 | 5,9100 | 5,6700 | 5,8300 | 5,8300 | 779.500 |
| 15 dic 2023 | 5,9100 | 5,9500 | 5,7700 | 5,9000 | 5,9000 | 495.700 |
| 14 dic 2023 | 6,1000 | 6,1460 | 5,8100 | 5,9100 | 5,9100 | 707.100 |
| 13 dic 2023 | 6,0200 | 6,1200 | 5,9900 | 6,1000 | 6,1000 | 753.600 |
| 12 dic 2023 | 6,0300 | 6,0500 | 5,9200 | 6,0000 | 6,0000 | 614.700 |
| 11 dic 2023 | 6,1700 | 6,2300 | 6,0100 | 6,0100 | 6,0100 | 930.400 |
| 08 dic 2023 | 6,1800 | 6,2500 | 6,0600 | 6,1700 | 6,1700 | 1.334.200 |
| 07 dic 2023 | 6,3000 | 6,3400 | 6,0600 | 6,1600 | 6,1600 | 476.900 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.