Mercados españoles abiertos en 7 hrs 10 min
S&P 500
5.554,13 +58,61 (+1,07%) Nasdaq
17.395,53 +369,65 (+2,17%) NIKKEI 225
35.619,77 -539,39 (-1,49%) Dólar/Euro
1,1014 -0,0002 (-0,02%) Petróleo Brent
70,65 +0,04 (+0,06%) Bitcoin EUR
52.127,72 -181,18 (-0,35%)
Yalla Group Limited (YALA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
11 sept 2023 - 11 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 4,0200 | 4,3100 | 4,0400 | 4,3000 | 4,3000 | 702.609 |
| 10 sept 2024 | 4,1000 | 4,1250 | 4,0000 | 4,0900 | 4,0900 | 470.600 |
| 09 sept 2024 | 4,1000 | 4,1000 | 4,0200 | 4,0900 | 4,0900 | 337.300 |
| 06 sept 2024 | 4,0900 | 4,1000 | 3,9950 | 4,0900 | 4,0900 | 402.200 |
| 05 sept 2024 | 4,0500 | 4,1700 | 4,0400 | 4,1000 | 4,1000 | 470.000 |
| 04 sept 2024 | 3,9200 | 4,0750 | 3,9100 | 4,0600 | 4,0600 | 415.100 |
| 03 sept 2024 | 4,0900 | 4,0900 | 3,9300 | 3,9500 | 3,9500 | 387.100 |
| 30 ago 2024 | 4,1500 | 4,1700 | 4,0200 | 4,0900 | 4,0900 | 283.200 |
| 29 ago 2024 | 4,0600 | 4,1700 | 4,0300 | 4,0800 | 4,0800 | 276.600 |
| 28 ago 2024 | 3,9900 | 4,0900 | 3,8900 | 4,0600 | 4,0600 | 450.200 |
| 27 ago 2024 | 4,0500 | 4,1000 | 3,9800 | 3,9900 | 3,9900 | 199.900 |
| 26 ago 2024 | 3,9700 | 4,1300 | 3,9480 | 4,0800 | 4,0800 | 479.200 |
| 23 ago 2024 | 3,8500 | 3,9600 | 3,8300 | 3,9500 | 3,9500 | 190.700 |
| 22 ago 2024 | 3,8000 | 3,8400 | 3,7650 | 3,8100 | 3,8100 | 382.900 |
| 21 ago 2024 | 3,7900 | 3,8200 | 3,7300 | 3,7800 | 3,7800 | 237.900 |
| 20 ago 2024 | 3,8500 | 3,8700 | 3,7750 | 3,7800 | 3,7800 | 390.800 |
| 19 ago 2024 | 3,7800 | 3,8600 | 3,7500 | 3,8500 | 3,8500 | 394.200 |
| 16 ago 2024 | 3,8000 | 3,8000 | 3,7300 | 3,7500 | 3,7500 | 310.200 |
| 15 ago 2024 | 3,7800 | 3,8250 | 3,7600 | 3,7900 | 3,7900 | 174.800 |
| 14 ago 2024 | 3,8000 | 3,8200 | 3,7200 | 3,7700 | 3,7700 | 151.200 |
| 13 ago 2024 | 3,8600 | 3,8800 | 3,7700 | 3,8000 | 3,8000 | 221.900 |
| 12 ago 2024 | 3,8700 | 3,9100 | 3,8200 | 3,8600 | 3,8600 | 144.600 |
| 09 ago 2024 | 3,8500 | 3,9700 | 3,8150 | 3,8700 | 3,8700 | 68.300 |
| 08 ago 2024 | 3,8300 | 3,9390 | 3,7900 | 3,8500 | 3,8500 | 153.100 |
| 07 ago 2024 | 3,9500 | 3,9750 | 3,8100 | 3,8200 | 3,8200 | 165.900 |
| 06 ago 2024 | 3,9300 | 3,9700 | 3,8100 | 3,9100 | 3,9100 | 179.300 |
| 05 ago 2024 | 3,7300 | 3,8600 | 3,7100 | 3,7900 | 3,7900 | 210.400 |
| 02 ago 2024 | 4,0400 | 4,0570 | 3,9500 | 3,9800 | 3,9800 | 205.100 |
| 01 ago 2024 | 4,2900 | 4,2900 | 4,0700 | 4,1600 | 4,1600 | 286.600 |
| 31 jul 2024 | 4,2900 | 4,3150 | 4,2110 | 4,2900 | 4,2900 | 142.300 |
| 30 jul 2024 | 4,2700 | 4,3000 | 4,2250 | 4,2400 | 4,2400 | 69.500 |
| 29 jul 2024 | 4,3200 | 4,3400 | 4,2600 | 4,2800 | 4,2800 | 113.600 |
| 26 jul 2024 | 4,3000 | 4,3250 | 4,2600 | 4,3100 | 4,3100 | 53.600 |
| 25 jul 2024 | 4,2700 | 4,3600 | 4,2600 | 4,2900 | 4,2900 | 115.700 |
| 24 jul 2024 | 4,5100 | 4,5100 | 4,2700 | 4,2900 | 4,2900 | 210.200 |
| 23 jul 2024 | 4,4200 | 4,4800 | 4,4100 | 4,4300 | 4,4300 | 73.400 |
| 22 jul 2024 | 4,4400 | 4,4700 | 4,3880 | 4,4500 | 4,4500 | 123.600 |
| 19 jul 2024 | 4,4300 | 4,4700 | 4,3900 | 4,4100 | 4,4100 | 104.800 |
| 18 jul 2024 | 4,5100 | 4,5450 | 4,4200 | 4,4500 | 4,4500 | 171.300 |
| 17 jul 2024 | 4,5600 | 4,6200 | 4,5450 | 4,5600 | 4,5600 | 111.200 |
| 16 jul 2024 | 4,6000 | 4,6500 | 4,5820 | 4,6200 | 4,6200 | 89.100 |
| 15 jul 2024 | 4,6900 | 4,7250 | 4,6000 | 4,6100 | 4,6100 | 145.400 |
| 12 jul 2024 | 4,6900 | 4,7000 | 4,6300 | 4,7000 | 4,7000 | 87.700 |
| 11 jul 2024 | 4,6200 | 4,7000 | 4,5800 | 4,6900 | 4,6900 | 221.000 |
| 10 jul 2024 | 4,5800 | 4,5800 | 4,5350 | 4,5600 | 4,5600 | 61.000 |
| 09 jul 2024 | 4,5200 | 4,5500 | 4,4900 | 4,5500 | 4,5500 | 83.900 |
| 08 jul 2024 | 4,5500 | 4,5500 | 4,4550 | 4,5200 | 4,5200 | 92.500 |
| 05 jul 2024 | 4,4900 | 4,5600 | 4,4850 | 4,5100 | 4,5100 | 72.900 |
| 03 jul 2024 | 4,5000 | 4,5450 | 4,5000 | 4,5300 | 4,5300 | 54.500 |
| 02 jul 2024 | 4,4300 | 4,5000 | 4,4300 | 4,5000 | 4,5000 | 139.000 |
| 01 jul 2024 | 4,5900 | 4,5900 | 4,4600 | 4,4600 | 4,4600 | 134.600 |
| 28 jun 2024 | 4,4700 | 4,5700 | 4,4500 | 4,5500 | 4,5500 | 131.600 |
| 27 jun 2024 | 4,6500 | 4,6500 | 4,5400 | 4,5800 | 4,5800 | 149.400 |
| 26 jun 2024 | 4,5800 | 4,6700 | 4,5300 | 4,6500 | 4,6500 | 180.200 |
| 25 jun 2024 | 4,5100 | 4,6000 | 4,4950 | 4,6000 | 4,6000 | 165.400 |
| 24 jun 2024 | 4,4500 | 4,5600 | 4,4500 | 4,5200 | 4,5200 | 361.400 |
| 21 jun 2024 | 4,4300 | 4,5500 | 4,4200 | 4,4500 | 4,4500 | 322.400 |
| 20 jun 2024 | 4,4100 | 4,4350 | 4,3900 | 4,4100 | 4,4100 | 113.200 |
| 18 jun 2024 | 4,5100 | 4,5200 | 4,4200 | 4,4400 | 4,4400 | 157.100 |
| 17 jun 2024 | 4,5800 | 4,5800 | 4,4900 | 4,4900 | 4,4900 | 378.600 |
| 14 jun 2024 | 4,6100 | 4,6650 | 4,5600 | 4,5900 | 4,5900 | 353.600 |
| 13 jun 2024 | 4,5800 | 4,6850 | 4,5800 | 4,6600 | 4,6600 | 337.300 |
| 12 jun 2024 | 4,6800 | 4,7450 | 4,5800 | 4,6000 | 4,6000 | 359.100 |
| 11 jun 2024 | 4,6100 | 4,6500 | 4,5900 | 4,6500 | 4,6500 | 270.900 |
| 10 jun 2024 | 4,6100 | 4,6500 | 4,6100 | 4,6200 | 4,6200 | 89.300 |
| 07 jun 2024 | 4,6600 | 4,6600 | 4,6100 | 4,6400 | 4,6400 | 161.800 |
| 06 jun 2024 | 4,7300 | 4,7800 | 4,6600 | 4,6600 | 4,6600 | 186.700 |
| 05 jun 2024 | 4,7100 | 4,7900 | 4,7000 | 4,7600 | 4,7600 | 214.500 |
| 04 jun 2024 | 4,7000 | 4,7200 | 4,6200 | 4,7000 | 4,7000 | 212.300 |
| 03 jun 2024 | 4,6800 | 4,7200 | 4,6300 | 4,7000 | 4,7000 | 241.400 |
| 31 may 2024 | 4,7600 | 4,8200 | 4,6800 | 4,7000 | 4,7000 | 170.800 |
| 30 may 2024 | 4,8000 | 4,8000 | 4,7100 | 4,7900 | 4,7900 | 121.100 |
| 29 may 2024 | 4,7600 | 4,8000 | 4,7550 | 4,7800 | 4,7800 | 113.700 |
| 28 may 2024 | 4,8600 | 4,8600 | 4,7600 | 4,8000 | 4,8000 | 152.500 |
| 24 may 2024 | 4,9400 | 4,9400 | 4,8200 | 4,8500 | 4,8500 | 75.800 |
| 23 may 2024 | 4,9000 | 4,9300 | 4,7950 | 4,9200 | 4,9200 | 260.600 |
| 22 may 2024 | 4,7000 | 4,9000 | 4,7000 | 4,8600 | 4,8600 | 269.300 |
| 21 may 2024 | 4,7500 | 4,8750 | 4,6300 | 4,6900 | 4,6900 | 315.600 |
| 20 may 2024 | 4,9000 | 4,9300 | 4,8200 | 4,8900 | 4,8900 | 245.600 |
| 17 may 2024 | 4,9100 | 4,9300 | 4,8600 | 4,9100 | 4,9100 | 229.200 |
| 16 may 2024 | 4,8600 | 4,9350 | 4,8600 | 4,9100 | 4,9100 | 70.300 |
| 15 may 2024 | 4,9400 | 4,9400 | 4,8500 | 4,9000 | 4,9000 | 212.000 |
| 14 may 2024 | 4,8200 | 4,9000 | 4,8200 | 4,8900 | 4,8900 | 164.000 |
| 13 may 2024 | 4,7100 | 4,8510 | 4,7100 | 4,8300 | 4,8300 | 169.700 |
| 10 may 2024 | 4,8900 | 4,8900 | 4,7200 | 4,7200 | 4,7200 | 115.900 |
| 09 may 2024 | 4,7500 | 4,9000 | 4,7500 | 4,8800 | 4,8800 | 178.500 |
| 08 may 2024 | 4,8400 | 4,8900 | 4,7250 | 4,7500 | 4,7500 | 254.500 |
| 07 may 2024 | 4,8600 | 4,9500 | 4,8600 | 4,9000 | 4,9000 | 221.900 |
| 06 may 2024 | 4,8200 | 4,9200 | 4,8200 | 4,8800 | 4,8800 | 141.400 |
| 03 may 2024 | 4,8900 | 4,8900 | 4,7900 | 4,8000 | 4,8000 | 169.400 |
| 02 may 2024 | 4,8400 | 4,8800 | 4,7800 | 4,8600 | 4,8600 | 126.800 |
| 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 |
| *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.