Mercados españoles cerrados

Yelp Inc. (YELP)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,07-0,41 (-1,75%)
Al cierre: 4:00PM EDT

22,73 -0,34 (-1,47 %)
Después del cierre: 4:54PM EDT

FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 ago. 202023,4223,4222,6723,0723,071.272.427
12 ago. 202023,5923,7922,8123,4823,481.105.800
11 ago. 202023,2224,2323,0823,3623,361.513.000
10 ago. 202022,0623,4322,0523,0523,052.595.000
07 ago. 202026,2926,2921,8621,9221,926.318.400
06 ago. 202026,6027,3126,1126,7126,711.853.800
05 ago. 202026,0027,0025,8926,6426,641.245.900
04 ago. 202024,6325,9224,6325,8125,811.205.200
03 ago. 202024,8725,1024,2824,7024,701.230.500
31 jul. 202025,3125,3124,0924,9824,981.018.300
30 jul. 202023,7925,2223,7524,9924,99824.500
29 jul. 202023,9324,4223,9324,2724,27685.400
28 jul. 202024,0124,2523,4223,5623,56517.600
27 jul. 202023,7524,4423,6924,3424,34505.500
24 jul. 202023,6723,8523,0123,7723,77735.300
23 jul. 202024,0024,3223,3923,8423,841.194.400
22 jul. 202023,8324,3423,7523,9723,97705.700
21 jul. 202024,6324,9023,7323,8723,87770.700
20 jul. 202023,1623,9422,9423,8223,82499.900
17 jul. 202023,4723,5923,1823,3323,33410.000
16 jul. 202023,6923,8523,0823,3523,35575.200
15 jul. 202024,0024,7123,9824,1324,131.169.500
14 jul. 202022,4323,3122,2523,0923,09849.700
13 jul. 202023,5523,9722,6922,7422,741.148.600
10 jul. 202022,4223,1921,9123,1523,15898.000
09 jul. 202022,8322,9021,6522,3222,32739.300
08 jul. 202023,1923,2621,7222,8322,831.014.100
07 jul. 202022,8623,7422,5923,2123,211.080.200
06 jul. 202022,9523,8022,5623,0723,071.267.800
02 jul. 202022,9323,2322,2822,3922,39906.000
01 jul. 202023,1223,5522,1822,2722,271.099.300
30 jun. 202021,6023,3121,4823,1323,132.315.300
29 jun. 202021,6021,8221,0721,4721,472.786.400
26 jun. 202022,3022,4021,2321,4121,412.678.700
25 jun. 202022,7322,7321,9322,2122,211.818.400
24 jun. 202024,3024,3022,5422,9022,902.339.200
23 jun. 202024,5825,0124,4124,5024,502.684.500
22 jun. 202024,7024,7023,1024,2724,271.962.200
19 jun. 202025,3425,8724,7224,7724,771.868.500
18 jun. 202024,5425,0624,3925,0325,031.338.300
17 jun. 202024,7025,0524,2924,8224,82970.900
16 jun. 202025,5025,5324,1324,5524,551.479.800
15 jun. 202022,7124,5522,3124,4024,40993.500
12 jun. 202023,9724,2422,9023,5023,50963.800
11 jun. 202023,6124,1622,6222,8122,811.198.400
10 jun. 202025,7225,9924,3925,2925,29882.800
09 jun. 202026,6627,0525,2425,4225,421.653.800
08 jun. 202028,0028,3326,8627,4227,421.194.200
05 jun. 202024,6527,4324,6527,0627,062.572.200
04 jun. 202024,0024,1223,0123,3423,341.081.200
03 jun. 202023,1724,3223,1724,1324,131.127.800
02 jun. 202022,4522,9722,0922,8122,81805.200
01 jun. 202021,1922,3021,0522,1922,191.212.900
29 may. 202021,5721,9221,2121,7421,741.005.300
28 may. 202022,3122,5321,5921,7321,73729.300
27 may. 202023,1023,3721,6122,2022,201.958.200
26 may. 202021,5022,6321,2922,4722,471.309.100
22 may. 202021,0421,2620,3520,8320,83816.600
21 may. 202020,8121,6020,3621,0421,041.695.300
20 may. 202021,5722,2821,2721,8221,82975.100
19 may. 202021,3121,8020,6420,8820,881.122.700
18 may. 202020,6021,5420,5021,3121,311.772.600
15 may. 202019,2619,6618,8119,5119,51964.800
14 may. 202018,7619,3817,8419,2519,251.970.300
13 may. 202022,3122,3118,5619,1719,172.789.600
12 may. 202022,3423,4022,2422,3922,391.207.200
11 may. 202022,5823,1222,0322,1522,151.290.100
08 may. 202021,7923,6021,6023,4523,452.264.200
07 may. 202022,6123,5222,4722,9122,912.254.800
06 may. 202022,0422,7421,9022,1222,12985.400
05 may. 202023,3124,0921,8021,9921,991.153.100
04 may. 202022,2122,8321,3522,7122,711.309.800
01 may. 202021,4922,1520,5522,1522,151.448.900
30 abr. 202023,0623,8522,0422,3522,351.455.300
29 abr. 202021,4324,5321,2524,4324,432.458.300
28 abr. 202021,6021,7920,1720,4020,401.273.400
27 abr. 202020,7621,3020,4221,1121,11905.300
24 abr. 202019,6820,6319,3420,3620,36930.900
23 abr. 202019,3020,1318,9219,7319,731.165.700
22 abr. 202019,7719,9919,0919,1819,181.782.300
21 abr. 202019,2219,7319,0219,1019,101.063.500
20 abr. 202019,2920,4119,0219,9919,99838.800
17 abr. 202019,0719,8318,8719,7019,701.349.200
16 abr. 202018,6018,7917,9218,3418,341.389.600
15 abr. 202019,0919,0918,2618,5918,591.783.400
14 abr. 202019,6119,7519,2619,5119,511.595.500
13 abr. 202019,5319,5318,8419,1419,141.970.200
09 abr. 202022,2022,9419,1719,6919,693.065.600
08 abr. 202020,2521,9419,6921,6421,641.777.200
07 abr. 202020,2321,7419,2619,4619,461.718.400
06 abr. 202017,9219,5017,6619,3919,391.985.000
03 abr. 202017,4517,6916,6117,1317,131.414.100
02 abr. 202017,0218,4816,6917,6517,651.369.800
01 abr. 202017,0118,7716,1616,9416,941.854.900
31 mar. 202017,3018,6317,1218,0318,031.790.800
30 mar. 202018,2419,2517,2117,5317,532.115.000
27 mar. 202020,5020,6718,0018,6418,642.506.600
26 mar. 202021,2223,0820,8421,7921,791.729.500
25 mar. 202020,7921,8519,3621,0621,061.359.800
24 mar. 202019,6120,7218,0220,6420,641.326.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines