Italia markets closed

Yelp Inc. (YELP)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
40,52+0,99 (+2,50%)
In data: 02:27PM EDT. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202439,6940,5439,7540,5240,52319.997
22 apr 202439,5839,9839,2639,5339,53645.400
19 apr 202439,3439,7638,9339,2939,29636.900
18 apr 202439,4939,8539,2839,4139,41500.600
17 apr 202439,8040,2939,4639,5639,56483.800
16 apr 202439,9239,9239,0239,5639,56574.400
15 apr 202440,6340,7439,9540,0540,05748.700
12 apr 202439,9141,4139,9140,6140,61928.400
11 apr 202440,0540,4939,6940,1140,11716.300
10 apr 202440,2340,5839,7839,9639,96683.600
09 apr 202441,0241,5840,9240,9540,95521.900
08 apr 202440,4341,1940,4340,9240,92789.800
05 apr 202440,2340,5940,1340,4640,46719.400
04 apr 202441,2141,5640,0340,1640,16752.100
03 apr 202439,9340,9839,9140,9340,93649.300
02 apr 202439,4939,9739,3439,9339,93707.500
01 apr 202439,4139,8539,2339,6739,67687.000
28 mar 202439,2039,8239,0239,4039,40797.500
27 mar 202438,6139,1338,1139,1039,10811.100
26 mar 202438,6438,8038,1038,2538,25670.800
25 mar 202438,7639,0338,2238,2938,29433.600
22 mar 202438,8338,9338,5438,7938,79579.200
21 mar 202438,9439,1038,7238,7338,73816.900
20 mar 202437,8739,0437,7438,7838,78621.800
19 mar 202437,7538,1537,5737,9337,93535.000
18 mar 202437,8338,2337,7037,9537,95786.600
15 mar 202437,7037,8837,2137,5237,522.759.300
14 mar 202438,3538,4937,7037,8737,87567.400
13 mar 202438,2338,6938,2338,3638,36667.600
12 mar 202438,3238,7038,2438,2938,29575.700
11 mar 202438,2438,6737,9638,2738,27647.400
08 mar 202438,5439,2438,1038,2938,29701.600
07 mar 202438,1038,4337,8038,1338,13772.600
06 mar 202438,1838,4537,6637,8737,87846.700
05 mar 202437,7437,9637,4537,8037,80677.000
04 mar 202438,5538,7037,8738,1338,13599.000
01 mar 202438,4938,6938,0838,4338,43860.100
29 feb 202437,9738,5337,7838,4438,441.220.200
28 feb 202436,7437,8836,6737,6037,60760.400
27 feb 202436,9937,5336,6237,0137,01820.600
26 feb 202435,8636,8935,5836,6836,681.124.700
23 feb 202436,2636,3935,7935,9635,961.265.400
22 feb 202437,4537,6835,5636,4836,481.383.900
21 feb 202437,0037,2236,2336,9936,991.121.400
20 feb 202437,5537,6736,9137,0137,011.161.900
16 feb 202438,4640,3337,5038,0238,022.964.700
15 feb 202443,6345,0543,4944,3944,391.314.000
14 feb 202443,7944,3843,3643,7743,77884.000
13 feb 202444,7645,6042,8543,2943,29940.400
12 feb 202445,6945,9145,2045,7145,711.364.800
09 feb 202445,0945,7044,6545,4945,49608.600
08 feb 202444,0545,0243,7345,0045,00605.000
07 feb 202444,2244,3243,7744,0044,00373.800
06 feb 202443,9544,2743,7144,2444,24361.600
05 feb 202444,3544,5043,7243,8343,83661.900
02 feb 202444,2944,8844,1944,6144,61411.900
01 feb 202443,9644,2443,3344,1444,14528.200
31 gen 202444,7345,0343,6243,7343,73559.600
30 gen 202445,1945,5244,7445,2045,20720.200
29 gen 202444,8445,1844,4445,1845,18569.100
26 gen 202444,8445,2444,5445,0045,00362.400
25 gen 202445,0345,1344,4744,7944,79406.100
24 gen 202445,2845,4544,5444,5744,57452.700
23 gen 202445,0145,4144,3844,8344,83507.600
22 gen 202444,4844,8543,9944,5244,52601.200
19 gen 202444,3244,4343,5544,0044,00426.600
18 gen 202444,1844,2143,6444,0644,06374.800
17 gen 202443,4343,7843,1443,7443,74425.300
16 gen 202443,4044,0543,3243,8943,89608.200
12 gen 202444,1244,1243,5443,7143,71619.700
11 gen 202444,4344,4343,0443,7843,781.029.900
10 gen 202445,0045,0544,0144,3844,38900.200
09 gen 202445,3045,3444,6144,9344,93705.100
08 gen 202445,4146,0744,9645,6945,69665.400
05 gen 202445,9146,4244,9544,9744,97631.200
04 gen 202446,0046,7745,8746,1446,14518.600
03 gen 202445,8346,4345,7146,0146,01678.600
02 gen 202446,8346,9845,7546,3746,37612.000
29 dic 202347,2947,5746,9447,3447,34511.600
28 dic 202347,4947,5747,0447,2647,26400.400
27 dic 202348,1648,3047,3947,6347,63389.900
26 dic 202348,5048,6348,0048,1948,19339.200
22 dic 202348,5048,9948,1748,4348,43520.100
21 dic 202348,0048,2847,6248,2448,24922.500
20 dic 202346,9048,2246,9047,6047,601.269.800
19 dic 202346,6248,1546,6246,8246,82822.400
18 dic 202344,8546,6244,6146,4646,461.117.100
15 dic 202345,3345,4544,0744,7944,792.050.400
14 dic 202344,7945,5344,6245,3645,36803.200
13 dic 202344,4544,9943,9544,4944,49732.100
12 dic 202344,0544,7243,8244,4844,48468.600
11 dic 202343,9144,4843,6444,1044,10572.400
08 dic 202343,8744,0342,5743,8343,83756.100
07 dic 202344,1444,5443,8944,2944,29492.400
06 dic 202344,3244,8643,7443,8443,84685.300
05 dic 202344,0444,5843,7344,1344,13608.600
04 dic 202343,9644,6843,5444,4144,41738.800
01 dic 202343,3544,3743,1044,3144,31677.900
30 nov 202343,8244,1243,3043,7143,71651.200
29 nov 202345,0045,1843,0843,4643,46970.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...