Mercados españoles cerrados en 5 hrs 56 min

Yelp Inc. (YELP)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,72+1,26 (+3,19%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
28 may 202139,8440,4139,4940,1140,11672.200
27 may 202138,7939,8938,2839,8139,81735.600
26 may 202138,1839,1038,1838,7338,73392.100
25 may 202139,1139,7438,0738,1038,10537.600
24 may 202138,0139,1537,5238,9338,93496.700
21 may 202138,3038,6337,5737,9237,92747.400
20 may 202137,8438,4537,6038,3838,38515.800
19 may 202137,3037,9736,9837,7337,73418.300
18 may 202138,4939,2337,9837,9937,99437.000
17 may 202138,0038,9237,6438,2838,28648.900
14 may 202138,4939,1438,4038,5038,50467.300
13 may 202137,3938,5137,1038,1438,14611.000
12 may 202138,6739,2437,0737,1337,13467.700
11 may 202138,5139,6137,8439,1039,10620.300
10 may 202139,0140,5138,8339,5439,54701.300
07 may 202138,8640,1236,8639,4639,461.051.600
06 may 202138,4738,6636,8638,2338,231.133.200
05 may 202139,0439,6338,5038,7338,73437.900
04 may 202139,5039,5037,7038,7638,76599.800
03 may 202139,4340,1039,2939,6539,65477.200
30 abr 202139,2439,8339,0039,3039,30693.500
29 abr 202140,9141,0739,6040,0240,02410.800
28 abr 202140,1040,7440,0140,4540,45454.300
27 abr 202140,6840,9340,1340,3240,32415.200
26 abr 202140,8541,1540,5540,5840,58345.300
23 abr 202139,6040,9739,2940,6140,61536.000
22 abr 202139,3440,2938,8039,2739,27509.700
21 abr 202138,1239,2737,9439,1439,14557.800
20 abr 202139,7539,9237,5838,1338,13858.400
19 abr 202140,0340,6439,5639,9939,99381.100
16 abr 202140,6940,6939,6040,3640,36377.900
15 abr 202140,2740,5839,8140,3840,38282.900
14 abr 202139,7440,4639,7039,8339,83358.700
13 abr 202139,7040,2539,5039,9739,97415.800
12 abr 202140,4340,6539,3939,7139,71480.200
09 abr 202140,0240,6939,6740,5540,55432.200
08 abr 202141,0741,2439,3940,0140,01793.400
07 abr 202140,9241,2940,0940,5840,58464.700
06 abr 202141,6242,0340,7240,8240,82629.800
05 abr 202142,0742,4541,1542,0442,04793.200
01 abr 202139,6341,6139,6341,5341,53849.900
31 mar 202138,6739,7838,6739,0039,001.063.700
30 mar 202139,4739,6838,0938,5738,571.307.100
29 mar 202137,9838,5136,1137,1937,191.003.700
26 mar 202138,7539,2237,1538,6538,65601.600
25 mar 202136,7638,6236,3738,3938,39777.000
24 mar 202139,5040,2037,2237,4437,44726.600
23 mar 202141,0541,3938,7038,8338,83798.000
22 mar 202141,5041,8040,7841,0541,05603.300
19 mar 202142,3843,2641,4241,4841,481.465.500
18 mar 202142,8843,3942,1342,2842,28615.400
17 mar 202141,3843,4441,0843,4343,43680.900
16 mar 202143,3643,3741,6741,8841,88583.500
15 mar 202142,2843,8642,1743,3743,37834.900
12 mar 202141,1142,4240,7141,8741,87879.600
11 mar 202141,2441,9440,9641,4841,48787.600
10 mar 202139,9541,3739,8040,9240,92921.700
09 mar 202140,4241,1039,4839,9239,92671.100
08 mar 202139,2440,9438,6239,6539,651.745.600
05 mar 202138,0039,3636,8739,2839,281.208.000
04 mar 202138,0538,4636,3237,3437,341.070.100
03 mar 202137,2438,3536,8437,5337,53769.200
02 mar 202138,0138,4937,0937,1437,14577.700
01 mar 202138,7238,8937,1037,9737,97920.500
26 feb 202137,2938,3436,1537,7137,71900.200
25 feb 202139,4039,4836,8837,1237,12735.300
24 feb 202137,9039,6137,5039,0239,021.100.300
23 feb 202135,5038,3334,8438,0738,071.938.500
22 feb 202136,1538,1836,1137,5137,51847.000
19 feb 202135,2536,2835,0636,1536,15754.400
18 feb 202135,4635,7734,9235,0135,01699.600
17 feb 202135,9036,1934,6835,8835,88591.400
16 feb 202137,0437,2536,0836,1636,16601.500
12 feb 202137,8438,4236,7536,9736,971.137.900
11 feb 202137,0039,1437,0037,9137,912.381.400
10 feb 202139,0639,9534,7236,7936,794.027.900
09 feb 202137,5339,5837,2738,5138,513.344.800
08 feb 202136,0037,9435,7237,6937,691.963.000
05 feb 202135,1135,6434,5735,5935,591.001.900
04 feb 202135,5835,5834,4134,8534,85788.100
03 feb 202134,6435,3634,3235,2735,271.428.900
02 feb 202134,0734,6033,1334,4134,411.044.700
01 feb 202133,2333,8933,0833,7133,71991.900
29 ene 202133,8034,6032,4332,5932,59924.300
28 ene 202135,8636,3633,3433,8833,881.750.200
27 ene 202131,9936,7331,6535,8635,862.769.200
26 ene 202132,0133,0931,6032,6432,64911.700
25 ene 202131,6332,1130,8131,8531,85752.200
22 ene 202131,4131,7931,2231,6531,65501.100
21 ene 202131,8432,2031,2731,8731,87574.200
20 ene 202131,3332,1531,2531,9531,95723.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...