YELP - Yelp Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 sept. 201936,5337,6235,8937,4437,442.017.200
12 sept. 201935,6037,0835,1436,5236,523.622.700
11 sept. 201934,0134,6533,4634,6034,60879.200
10 sept. 201933,4733,9932,9933,9633,961.122.900
09 sept. 201932,9733,2532,5033,2333,23950.000
06 sept. 201933,2733,3732,6832,7032,70849.300
05 sept. 201933,0933,6032,8933,2433,24798.800
04 sept. 201933,5633,7032,8032,8432,84834.900
03 sept. 201933,2233,2732,5933,2133,211.480.300
30 ago. 201933,6433,8133,2733,5133,511.076.300
29 ago. 201933,9534,2133,1933,5533,551.292.700
28 ago. 201933,1133,7032,7733,3733,371.950.300
27 ago. 201932,3233,4032,2533,3133,312.706.200
26 ago. 201932,0932,1731,6932,0332,031.606.400
23 ago. 201932,6632,9231,6231,7731,771.863.200
22 ago. 201933,2133,4432,6132,8932,891.100.700
21 ago. 201933,0033,4232,6733,2333,231.040.700
20 ago. 201932,8532,9432,5032,6732,671.007.900
19 ago. 201933,6133,6132,8232,9232,921.169.800
16 ago. 201933,2733,5232,9033,1733,171.104.800
15 ago. 201932,8333,1232,5932,9732,971.320.700
14 ago. 201933,6534,0932,4632,7032,702.249.600
13 ago. 201934,2635,3234,2634,6234,621.621.400
12 ago. 201936,5736,5734,3434,9534,952.498.400
09 ago. 201938,4739,3736,2536,7736,779.074.900
08 ago. 201934,5835,5133,8434,9534,953.656.200
07 ago. 201933,8434,4833,0434,3634,361.296.900
06 ago. 201933,9034,5533,6734,2734,271.613.200
05 ago. 201934,3934,5333,1433,5333,531.713.900
02 ago. 201934,6035,4634,1535,3435,34853.800
01 ago. 201935,0436,3034,8634,9334,931.636.200
31 jul. 201935,7436,3234,8535,0535,051.391.100
30 jul. 201935,1235,6435,0435,5535,55630.100
29 jul. 201935,4035,4434,8835,4335,43510.300
26 jul. 201935,3835,5535,0235,4235,42601.300
25 jul. 201935,5235,5334,6834,8934,89654.000
24 jul. 201934,4335,5634,2435,4435,441.126.800
23 jul. 201934,0634,4833,7734,4834,481.720.100
22 jul. 201934,2134,3533,7933,8733,871.026.700
19 jul. 201934,6035,0534,0834,0834,081.015.000
18 jul. 201934,7935,0834,4634,4634,461.182.800
17 jul. 201935,6035,7734,8934,9034,90788.100
16 jul. 201935,6035,8735,4635,6235,62768.500
15 jul. 201936,1936,1935,3735,5935,59774.300
12 jul. 201935,7936,2235,5436,0436,04836.600
11 jul. 201935,5335,9235,2535,7535,75575.200
10 jul. 201935,5035,9735,3735,4635,46807.400
09 jul. 201934,8335,4934,8035,3335,331.035.100
08 jul. 201934,8435,0534,7234,9934,99750.600
05 jul. 201934,4635,0534,2334,9234,92923.300
03 jul. 201934,3834,7934,2034,7334,73466.300
02 jul. 201934,4334,4333,8034,3534,35553.700
01 jul. 201934,7535,1634,1934,3334,331.213.800
28 jun. 201933,9534,7033,9534,1834,181.652.700
27 jun. 201933,1734,3433,0833,9533,951.882.800
26 jun. 201933,0033,4432,8733,0433,04797.800
25 jun. 201933,3533,4132,6132,7132,711.080.900
24 jun. 201932,9433,5332,7033,1833,181.517.600
21 jun. 201932,9433,1532,7232,8232,82906.000
20 jun. 201933,1833,2932,8233,1433,141.003.700
19 jun. 201933,0033,2032,5232,8232,82747.700
18 jun. 201932,4832,9432,3732,9132,911.023.500
17 jun. 201931,9332,4431,7132,0932,09749.600
14 jun. 201932,3332,3331,6231,7231,72566.000
13 jun. 201932,1432,4431,9732,3432,34551.500
12 jun. 201932,0832,2131,5431,9831,98934.500
11 jun. 201932,2832,2831,7932,0632,06716.800
10 jun. 201931,6832,3531,6831,9531,951.026.300
07 jun. 201931,6831,8031,3931,4831,481.010.300
06 jun. 201931,5631,8231,1631,5731,571.153.600
05 jun. 201931,9632,2931,2431,6931,691.706.200
04 jun. 201930,6031,9530,5331,7931,792.853.300
03 jun. 201930,7730,8230,1830,3630,362.366.900
31 may. 201930,8131,0530,5830,7330,731.793.300
30 may. 201931,0131,3130,8631,2331,23998.600
29 may. 201931,0531,3030,7930,9030,901.691.300
28 may. 201932,0032,1731,2431,4631,461.532.900
24 may. 201931,8232,0631,6331,8731,871.817.500
23 may. 201931,7032,0731,4131,6331,631.733.500
22 may. 201932,0632,4732,0332,1732,171.091.400
21 may. 201931,9532,5231,8432,2932,292.084.200
20 may. 201931,6932,1031,4731,6931,692.136.200
17 may. 201932,3233,0232,1132,4132,412.133.300
16 may. 201932,9533,4832,8432,8532,851.758.600
15 may. 201931,8633,4731,8532,9332,932.185.500
14 may. 201931,8132,7531,7232,3032,302.074.900
13 may. 201933,3133,3130,7031,5631,565.229.600
10 may. 201936,3437,0032,9134,0234,0211.215.300
09 may. 201940,1440,2839,0939,7339,732.422.600
08 may. 201939,8940,7939,7340,5740,571.353.800
07 may. 201940,2740,5539,5939,9139,911.064.700
06 may. 201940,1140,8640,0140,7340,731.105.000
03 may. 201940,4140,9940,3040,9840,981.038.000
02 may. 201939,6140,2739,3240,1940,19917.200
01 may. 201940,0640,2739,6339,6439,64694.500
30 abr. 201940,0640,4439,7540,0640,061.052.500
29 abr. 201939,6540,2339,6540,0640,061.205.900
26 abr. 201939,5139,7639,2539,5239,521.145.500
25 abr. 201938,0739,5238,0539,5139,512.225.500
24 abr. 201938,0038,5137,9338,0438,041.363.400
*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