Mercados españoles cerrados en 3 hrs 58 min

Yelp Inc. (YELP)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,20+0,08 (+0,22%)
Al cierre: 4:00PM EDT
36,20 0,00 (0,00%)
Antes de la apertura: 06:50AM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
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 202139,0439,6338,5038,7338,73611.200
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...