Mercados españoles cerrados

Yelp Inc. (YELP)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,98-0,10 (-0,47%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 oct. 202021,3221,4020,8720,9820,98585.300
22 oct. 202020,7121,1120,2121,0821,08650.900
21 oct. 202020,4720,8220,3720,5820,58665.500
20 oct. 202019,8620,8219,7020,4020,401.288.900
19 oct. 202020,2220,3219,5719,6419,64755.900
16 oct. 202020,3520,4820,0420,0420,04543.400
15 oct. 202019,3220,4619,1120,2720,271.486.000
14 oct. 202020,5621,1719,7219,7419,741.327.500
13 oct. 202020,6420,8520,3720,4920,49573.300
12 oct. 202020,8721,2420,6920,8120,81725.800
09 oct. 202021,3521,3520,6020,7220,72772.300
08 oct. 202021,4621,5220,9721,0721,07535.200
07 oct. 202020,8921,4220,8321,2021,20783.700
06 oct. 202021,4721,5620,5720,6620,661.136.500
05 oct. 202021,0121,9020,9621,3121,312.747.900
02 oct. 202020,2021,0719,8320,8720,871.906.200
01 oct. 202020,1820,8219,8320,8120,811.136.200
30 sept. 202020,1520,8319,9320,0920,091.626.400
29 sept. 202020,2620,6419,7320,0720,07807.900
28 sept. 202020,2720,5319,9720,1320,13709.400
25 sept. 202019,2119,9619,0519,7519,751.307.800
24 sept. 202019,4219,6618,6719,2219,221.192.700
23 sept. 202019,9720,4919,5519,6319,631.019.200
22 sept. 202020,5720,7219,7719,9819,981.763.900
21 sept. 202019,8120,5219,3220,3420,341.018.700
18 sept. 202021,5621,6620,3520,5320,531.923.100
17 sept. 202022,1522,4721,3221,3921,391.101.600
16 sept. 202022,4223,0622,4022,6022,60688.300
15 sept. 202022,1522,4621,8322,2822,28908.900
14 sept. 202021,7122,0121,4521,9321,93529.400
11 sept. 202021,9622,0821,1021,4621,46682.900
10 sept. 202022,0522,6121,6921,6921,69864.100
09 sept. 202022,7722,9521,9321,9521,951.250.200
08 sept. 202021,2722,5621,1622,3722,371.024.700
04 sept. 202022,3022,4921,0921,9621,961.073.900
03 sept. 202023,0723,1621,9822,1422,141.112.000
02 sept. 202022,7923,3022,2923,1623,161.173.200
01 sept. 202023,1523,2022,4522,6222,621.440.600
31 ago. 202024,0524,0823,1223,1223,12886.800
28 ago. 202023,8424,2223,5524,0724,07921.100
27 ago. 202023,2323,6922,9423,6223,621.038.200
26 ago. 202023,1723,4122,9323,3623,361.115.000
25 ago. 202022,5223,2322,2823,1723,171.253.700
24 ago. 202022,4022,8422,2922,8222,82620.300
21 ago. 202021,9022,3221,1622,1422,141.749.500
20 ago. 202022,5023,0022,3822,7122,71508.800
19 ago. 202023,1723,3022,5922,7422,74538.200
18 ago. 202022,9023,1422,6123,0323,031.216.800
17 ago. 202023,0023,0022,3822,6222,62975.500
14 ago. 202022,7322,9122,6122,7822,78733.200
13 ago. 202023,4223,4222,6723,0723,071.303.700
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...