Mercados españoles cerrados

Yelp Inc. (YELP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
39,58-0,74 (-1,84%)
A partir del 1:04PM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 oct 202140,3240,3239,2539,5839,58168.269
19 oct 202139,7640,8039,3740,3240,32572.700
18 oct 202139,4739,9639,3139,7639,76311.600
15 oct 202140,1940,2139,5039,7139,71488.800
14 oct 202138,8339,7938,4839,7439,74545.500
13 oct 202137,9938,6937,8838,0938,09451.900
12 oct 202138,4938,7337,8938,0338,03714.400
11 oct 202139,1839,3738,3038,3638,36433.900
08 oct 202138,8339,5738,7538,8438,84390.300
07 oct 202139,0039,7438,7138,8138,81693.800
06 oct 202137,5338,9637,5338,6138,61405.100
05 oct 202138,9839,0538,0938,2138,211.020.500
04 oct 202139,9840,5338,6338,7238,72846.400
01 oct 202137,4339,9837,4339,7539,751.127.000
30 sept 202138,3438,3437,0937,2437,24813.900
29 sept 202138,8339,0837,9137,9837,98668.600
28 sept 202139,5540,0138,5138,7438,74681.700
27 sept 202140,5041,1039,6040,0340,03788.700
24 sept 202139,2440,5738,9240,3940,39740.700
23 sept 202137,4839,6237,4639,4739,471.085.600
22 sept 202136,9237,5136,8537,1437,141.166.300
21 sept 202137,0737,2836,2036,7736,771.315.800
20 sept 202135,6237,1335,4036,5236,521.644.100
17 sept 202136,7136,8936,2536,7336,731.742.000
16 sept 202136,2536,8035,9736,5036,50667.600
15 sept 202135,9536,4035,5336,2036,20608.400
14 sept 202136,7437,1535,8936,1236,12630.300
13 sept 202136,1836,9035,9536,4436,44431.600
10 sept 202136,7736,9735,7435,7835,78466.100
09 sept 202136,3737,2036,2736,3936,39484.100
08 sept 202136,8437,2036,0936,3936,39536.300
07 sept 202137,3538,0137,0937,1137,11440.700
03 sept 202138,0338,2337,2437,6637,66321.900
02 sept 202138,4338,8338,0138,2238,22371.600
01 sept 202138,7938,9238,2938,4838,48325.400
31 ago 202138,3338,9538,2738,5138,51422.800
30 ago 202138,8338,8838,1838,2638,26372.400
27 ago 202138,1438,9837,9338,7438,74615.900
26 ago 202138,1038,7137,9738,1938,19478.000
25 ago 202138,3339,1337,9238,1938,19550.700
24 ago 202138,1638,7637,9838,4738,47472.400
23 ago 202137,0938,1937,0938,0738,07871.200
20 ago 202136,3637,2636,3337,1637,16429.500
19 ago 202136,6137,0036,0336,3336,33561.100
18 ago 202136,1737,6835,7337,1037,10533.400
17 ago 202136,5636,8635,5036,0136,01806.300
16 ago 202137,6137,7437,0637,1537,15632.500
13 ago 202138,9238,9238,0138,1238,12484.500
12 ago 202138,6338,9038,0638,8038,80384.300
11 ago 202139,4439,6537,8938,6738,67531.800
10 ago 202138,9639,8938,4039,4439,44668.900
09 ago 202139,0239,1637,7838,8338,83827.200
06 ago 202143,0043,2838,9939,1539,153.072.700
05 ago 202135,9237,3035,9237,2037,20708.300
04 ago 202136,1036,4135,4135,9335,931.147.600
03 ago 202137,1437,1435,7636,5036,501.058.900
02 ago 202137,4237,7736,8737,0037,001.046.100
30 jul 202138,6338,9537,3137,4037,401.145.700
29 jul 202139,0739,4538,3839,0039,00500.200
28 jul 202138,6539,4438,4239,0139,01477.800
27 jul 202139,0039,2337,5138,2638,26388.500
26 jul 202138,5639,3038,3939,2839,28436.800
23 jul 202137,9938,9437,6038,4938,49517.800
22 jul 202137,7438,1137,2437,3537,35302.700
21 jul 202137,5638,4437,4738,0738,07341.600
20 jul 202135,6737,7135,3037,2737,27708.500
19 jul 202136,0036,4835,3635,6735,67706.600
16 jul 202138,1038,2536,7936,8736,87557.200
15 jul 202137,6138,0337,1237,6437,64365.100
14 jul 202138,3238,6637,6237,8137,81400.000
13 jul 202139,0739,3437,7437,8637,86701.500
12 jul 202139,0439,4438,7539,3739,37440.200
09 jul 202138,4939,5738,2639,3539,35384.900
08 jul 202137,4638,3436,9438,0038,00842.300
07 jul 202139,7039,9838,2538,2838,28703.500
06 jul 202140,8941,0239,1039,5839,58934.100
02 jul 202140,9341,0540,5040,7340,73401.300
01 jul 202140,1441,0740,1440,8940,89698.900
30 jun 202140,2140,3939,7239,9639,961.321.800
29 jun 202140,6740,8240,0140,3740,37469.300
28 jun 202141,1241,1239,7240,4740,47542.900
25 jun 202140,8542,0440,7141,0241,022.858.600
24 jun 202141,0541,0940,0540,8540,85375.900
23 jun 202139,4241,2139,1040,7840,78723.800
22 jun 202138,8139,3438,5939,2439,24401.200
21 jun 202138,7839,5738,3039,2039,20597.800
18 jun 202140,3640,6238,4538,8338,831.253.400
17 jun 202141,2441,9940,7640,8840,88642.500
16 jun 202140,1141,6139,8841,3241,32707.900
15 jun 202140,4440,4839,6439,9039,90373.600
14 jun 202140,8941,1440,3040,5740,57303.200
11 jun 202139,8440,7739,7940,7240,72364.500
10 jun 202141,1341,1539,3539,4639,46693.500
09 jun 202142,1143,0941,0441,0941,09804.600
08 jun 202139,7642,3139,6242,2842,281.043.300
07 jun 202138,9639,7338,9639,3839,38565.800
04 jun 202139,3539,6638,9439,0039,00404.900
03 jun 202139,1939,6038,7739,1739,17448.300
02 jun 202140,1140,1739,0739,4739,47659.100
01 jun 202139,4840,0139,1239,9339,93747.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...