Premium
Yelp Inc (YELP)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -0.560652395515 | 39.24 | 40.47 | 38.83 | 518936 | 39.4391723 | CS |
| 4 | -1.46 | -3.60671936759 | 40.48 | 40.77 | 37.6 | 681701 | 38.86569074 | CS |
| 12 | 4.2 | 12.0620333142 | 34.82 | 40.99 | 33.21 | 716336 | 37.14660258 | CS |
| 26 | 2.64 | 7.25673446949 | 36.38 | 40.99 | 32.56 | 717362 | 35.77327847 | CS |
| 52 | -6.28 | -13.8631346578 | 45.3 | 45.91 | 32.56 | 724790 | 37.49757677 | CS |
| 156 | 3.86 | 10.9783845279 | 35.16 | 48.99 | 25.3 | 718054 | 35.61426372 | CS |
| 260 | 3.17 | 8.84239888424 | 35.85 | 48.99 | 12.885 | 846579 | 32.55049514 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 39.02 | -0.31 | -0.79 | 38.84 | 39.3 | 38.83 | 495718 |
| 1736293200 | 39.33 | -0.71 | -1.77 | 40 | 40.27 | 39.11 | 537442 |
| 1736206800 | 40.04 | 0.5 | 1.26 | 39.88 | 40.47 | 39.69 | 645985 |
| 1735947600 | 39.54 | 0.47 | 1.20 | 39.21 | 39.63 | 39.0075 | 460274 |
| 1735861200 | 39.07 | 0.37 | 0.96 | 39.24 | 39.46 | 38.85 | 455259 |
| 1735688400 | 38.7 | 0.11 | 0.29 | 38.78 | 39.18 | 38.61 | 491549 |
| 1735602000 | 38.59 | -0.24 | -0.62 | 38.65 | 38.875 | 37.9409 | 576079 |
| 1735342800 | 38.83 | -0.87 | -2.19 | 39.31 | 39.6 | 38.72 | 648704 |
| 1735256400 | 39.7 | 0.73 | 1.87 | 38.59 | 39.83 | 38.59 | 608325 |
| 1735077840 | 38.97 | 0.44 | 1.14 | 38.53 | 39.01 | 38.36 | 297749 |
| 1734997200 | 38.53 | 0.45 | 1.18 | 37.99 | 38.77 | 37.935 | 673120 |
| 1734738000 | 38.08 | -0.22 | -0.57 | 37.78 | 38.93 | 37.6 | 2974348 |
| 1734651600 | 38.3 | 0.28 | 0.74 | 38.62 | 38.66 | 37.965 | 642262 |
| 1734565200 | 38.02 | -1.66 | -4.18 | 39.79 | 40.11 | 37.822 | 814721 |
| 1734478800 | 39.68 | -0.13 | -0.33 | 39.74 | 40.12 | 39.43 | 661075 |
| 1734392400 | 39.81 | 0.1 | 0.25 | 39.61 | 40.09 | 39.27 | 546049 |
| 1734133200 | 39.71 | -0.48 | -1.19 | 40 | 40.15 | 39.4 | 384386 |
| 1734046800 | 40.19 | -0.42 | -1.03 | 40.48 | 40.77 | 40.17 | 357568 |
| 1733960400 | 40.61 | 0.28 | 0.69 | 40.49 | 40.97 | 40.29 | 699105 |
| 1733874000 | 40.33 | 0.83 | 2.10 | 39.44 | 40.99 | 39.35 | 1056994 |
| 1733787600 | 39.5 | 0.7 | 1.80 | 39.04 | 39.98 | 38.91 | 601887 |
| 1733528400 | 38.8 | 0.56 | 1.46 | 38.37 | 38.84 | 38.188 | 360916 |
| 1733442000 | 38.24 | -0.58 | -1.49 | 38.84 | 38.93 | 38.185 | 480156 |
| 1733355600 | 38.82 | 0.51 | 1.33 | 38.26 | 39 | 38.11 | 558361 |
| 1733269200 | 38.31 | -0.24 | -0.62 | 38.49 | 38.7 | 38.13 | 581387 |
| 1733182800 | 38.55 | 0.33 | 0.86 | 38.06 | 38.77 | 37.7569 | 967037 |
| 1732917840 | 38.22 | 0.14 | 0.37 | 38.05 | 38.48 | 38.035 | 372796 |
| 1732750800 | 38.08 | 0.82 | 2.20 | 37.4 | 38.14 | 37.22 | 882262 |
| 1732664400 | 37.26 | -0.23 | -0.61 | 37.34 | 37.405 | 37.01 | 482307 |
| 1732578000 | 37.49 | 1.36 | 3.76 | 36.5 | 37.64 | 36.32 | 897658 |
| 1732318800 | 36.13 | 0.55 | 1.55 | 35.44 | 36.24 | 35.12 | 723782 |
| 1732232400 | 35.58 | -0.26 | -0.73 | 35.89 | 35.95 | 34.44 | 837181 |
| 1732146000 | 35.84 | 0 | 0.00 | 35.9 | 36.11 | 35.7 | 770923 |
| 1732059600 | 35.84 | -0.01 | -0.03 | 35.65 | 36.345 | 35.51 | 785553 |
| 1731973200 | 35.85 | -0.1 | -0.28 | 36.07 | 36.13 | 35.63 | 644861 |
| 1731714000 | 35.95 | -0.48 | -1.32 | 36.7 | 36.7 | 35.83 | 577254 |
| 1731627600 | 36.43 | -0.46 | -1.25 | 36.76 | 37.01 | 36.17 | 817280 |
| 1731541200 | 36.89 | -1.32 | -3.45 | 38.24 | 38.24 | 36.805 | 857719 |
| 1731454800 | 38.21 | 0.65 | 1.73 | 37.42 | 38.49 | 37.33 | 995275 |
| 1731368400 | 37.56 | 1.63 | 4.54 | 35.89 | 37.59 | 35.89 | 1033660 |
| 1731109200 | 35.93 | -0.44 | -1.21 | 35.75 | 36.5589 | 35.28 | 1826211 |
| 1731022800 | 36.37 | -0.27 | -0.74 | 36.66 | 37.23 | 36.31 | 1151498 |
| 1730936400 | 36.64 | 1.81 | 5.20 | 36.47 | 36.805 | 35.96 | 1060164 |
| 1730850000 | 34.83 | 0.48 | 1.40 | 34.35 | 34.83 | 34.1743 | 532035 |
| 1730763600 | 34.35 | 0.44 | 1.30 | 33.92 | 34.878 | 33.64 | 858706 |
| 1730500800 | 33.91 | -0.23 | -0.67 | 34.1 | 34.26 | 33.72 | 618101 |
| 1730414400 | 34.14 | -0.37 | -1.07 | 34.54 | 34.84 | 34.11 | 642845 |
| 1730328000 | 34.51 | 0.02 | 0.06 | 34.69 | 35.43 | 34.45 | 717349 |
| 1730241600 | 34.49 | 0.37 | 1.08 | 34.06 | 34.53 | 34.04 | 691143 |
| 1730155200 | 34.12 | 0.47 | 1.40 | 34 | 34.4 | 33.97 | 828003 |
| 1729896000 | 33.65 | -0.24 | -0.71 | 34 | 34.32 | 33.61 | 544249 |
| 1729809600 | 33.89 | 0.52 | 1.56 | 33.369999 | 33.9 | 33.21 | 431244 |
| 1729723200 | 33.369999 | -0.05 | -0.15 | 33.369999 | 33.63 | 33.2292 | 438772 |
| 1729636800 | 33.42 | -0.38 | -1.12 | 33.7 | 33.845 | 33.39 | 499393 |
| 1729550400 | 33.8 | -0.81 | -2.34 | 34.6 | 34.82 | 33.8 | 617096 |
| 1729291200 | 34.61 | -0.23 | -0.66 | 34.91 | 35.02 | 34.49 | 515571 |
| 1729204800 | 34.84 | 0.04 | 0.11 | 34.82 | 34.98 | 34.39 | 603795 |
| 1729118400 | 34.8 | -0.1 | -0.29 | 35.1 | 35.1 | 34.53 | 511584 |
| 1729032000 | 34.9 | 0.45 | 1.31 | 34.29 | 35.06 | 34.27 | 536956 |
| 1728945600 | 34.45 | 0.19 | 0.55 | 33.72 | 34.49 | 33.6 | 631923 |
| 1728686400 | 34.26 | 0.25 | 0.74 | 34.02 | 34.425 | 34.01 | 408173 |
| 1728600000 | 34.01 | -0.07 | -0.21 | 33.75 | 34.152 | 33.75 | 423792 |
| 1728513600 | 34.08 | -0.2 | -0.58 | 34.26 | 34.63 | 34.05 | 372227 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
