La bourse est fermée

Yelp Inc. (YELP)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
39,40+0,30 (+0,77 %)
À la clôture : 04:00PM EDT
39,55 +0,15 (+0,38 %)
Échanges après Bourse : 07:31PM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202439,2039,8239,0239,4039,40797 500
27 mars 202438,6139,1338,1139,1039,10811 100
26 mars 202438,6438,8038,1038,2538,25670 800
25 mars 202438,7639,0338,2238,2938,29433 600
22 mars 202438,8338,9338,5438,7938,79579 200
21 mars 202438,9439,1038,7238,7338,73816 900
20 mars 202437,8739,0437,7438,7838,78621 800
19 mars 202437,7538,1537,5737,9337,93535 000
18 mars 202437,8338,2337,7037,9537,95786 600
15 mars 202437,7037,8837,2137,5237,522 759 300
14 mars 202438,3538,4937,7037,8737,87567 400
13 mars 202438,2338,6938,2338,3638,36667 600
12 mars 202438,3238,7038,2438,2938,29575 700
11 mars 202438,2438,6737,9638,2738,27647 400
08 mars 202438,5439,2438,1038,2938,29701 600
07 mars 202438,1038,4337,8038,1338,13772 600
06 mars 202438,1838,4537,6637,8737,87846 700
05 mars 202437,7437,9637,4537,8037,80677 000
04 mars 202438,5538,7037,8738,1338,13599 000
01 mars 202438,4938,6938,0838,4338,43860 100
29 févr. 202437,9738,5337,7838,4438,441 220 200
28 févr. 202436,7437,8836,6737,6037,60760 400
27 févr. 202436,9937,5336,6237,0137,01820 600
26 févr. 202435,8636,8935,5836,6836,681 124 700
23 févr. 202436,2636,3935,7935,9635,961 265 400
22 févr. 202437,4537,6835,5636,4836,481 383 900
21 févr. 202437,0037,2236,2336,9936,991 121 400
20 févr. 202437,5537,6736,9137,0137,011 161 900
16 févr. 202438,4640,3337,5038,0238,022 964 700
15 févr. 202443,6345,0543,4944,3944,391 314 000
14 févr. 202443,7944,3843,3643,7743,77884 000
13 févr. 202444,7645,6042,8543,2943,29940 400
12 févr. 202445,6945,9145,2045,7145,711 364 800
09 févr. 202445,0945,7044,6545,4945,49608 600
08 févr. 202444,0545,0243,7345,0045,00605 000
07 févr. 202444,2244,3243,7744,0044,00373 800
06 févr. 202443,9544,2743,7144,2444,24361 600
05 févr. 202444,3544,5043,7243,8343,83661 900
02 févr. 202444,2944,8844,1944,6144,61411 900
01 févr. 202443,9644,2443,3344,1444,14528 200
31 janv. 202444,7345,0343,6243,7343,73559 600
30 janv. 202445,1945,5244,7445,2045,20720 200
29 janv. 202444,8445,1844,4445,1845,18569 100
26 janv. 202444,8445,2444,5445,0045,00362 400
25 janv. 202445,0345,1344,4744,7944,79406 100
24 janv. 202445,2845,4544,5444,5744,57452 700
23 janv. 202445,0145,4144,3844,8344,83507 600
22 janv. 202444,4844,8543,9944,5244,52601 200
19 janv. 202444,3244,4343,5544,0044,00426 600
18 janv. 202444,1844,2143,6444,0644,06374 800
17 janv. 202443,4343,7843,1443,7443,74425 300
16 janv. 202443,4044,0543,3243,8943,89608 200
12 janv. 202444,1244,1243,5443,7143,71619 700
11 janv. 202444,4344,4343,0443,7843,781 029 900
10 janv. 202445,0045,0544,0144,3844,38900 200
09 janv. 202445,3045,3444,6144,9344,93705 100
08 janv. 202445,4146,0744,9645,6945,69665 400
05 janv. 202445,9146,4244,9544,9744,97631 200
04 janv. 202446,0046,7745,8746,1446,14518 600
03 janv. 202445,8346,4345,7146,0146,01678 600
02 janv. 202446,8346,9845,7546,3746,37612 000
29 déc. 202347,2947,5746,9447,3447,34511 600
28 déc. 202347,4947,5747,0447,2647,26400 400
27 déc. 202348,1648,3047,3947,6347,63389 900
26 déc. 202348,5048,6348,0048,1948,19339 200
22 déc. 202348,5048,9948,1748,4348,43520 100
21 déc. 202348,0048,2847,6248,2448,24922 500
20 déc. 202346,9048,2246,9047,6047,601 269 800
19 déc. 202346,6248,1546,6246,8246,82822 400
18 déc. 202344,8546,6244,6146,4646,461 117 100
15 déc. 202345,3345,4544,0744,7944,792 050 400
14 déc. 202344,7945,5344,6245,3645,36803 200
13 déc. 202344,4544,9943,9544,4944,49732 100
12 déc. 202344,0544,7243,8244,4844,48468 600
11 déc. 202343,9144,4843,6444,1044,10572 400
08 déc. 202343,8744,0342,5743,8343,83756 100
07 déc. 202344,1444,5443,8944,2944,29492 400
06 déc. 202344,3244,8643,7443,8443,84685 300
05 déc. 202344,0444,5843,7344,1344,13608 600
04 déc. 202343,9644,6843,5444,4144,41738 800
01 déc. 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
28 nov. 202345,0945,2044,3144,6244,62527 300
27 nov. 202345,0045,6644,8945,0945,09535 900
24 nov. 202345,4145,7445,1745,3145,31229 400
22 nov. 202346,1447,0044,5645,7445,74856 600
21 nov. 202346,1346,2745,3145,9145,911 144 000
20 nov. 202345,4746,3545,4746,3446,34866 100
17 nov. 202344,5145,3444,3545,2645,26584 600
16 nov. 202344,4245,1344,2544,6544,65510 400
15 nov. 202345,2146,1545,0345,0545,05785 300
14 nov. 202344,5045,4544,5045,1945,19712 100
13 nov. 202343,6843,9943,4843,5943,59498 600
10 nov. 202343,5944,3843,4043,9943,99401 500
09 nov. 202344,2644,4542,8143,5443,54625 400
08 nov. 202344,2744,7244,1544,3744,37385 000
07 nov. 202345,1245,5944,3044,3144,31716 800
06 nov. 202344,7145,2243,8645,0945,09674 800
03 nov. 202345,1046,7744,0544,7344,731 130 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...