Premium
Yelp Inc (YELP)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -2.22441917944 | 40.46 | 40.86 | 39.09 | 468436 | 39.80063851 | CS |
| 4 | 1.05 | 2.72656452869 | 38.51 | 41.72 | 37.96 | 620882 | 39.80639085 | CS |
| 12 | 2.86 | 7.79291553134 | 36.7 | 41.72 | 34.44 | 661610 | 38.77256624 | CS |
| 26 | 5.71 | 16.8685376662 | 33.85 | 41.72 | 32.56 | 702428 | 36.22449148 | CS |
| 52 | -4.66 | -10.5382180009 | 44.22 | 45.91 | 32.56 | 730389 | 37.21701727 | CS |
| 156 | 5.08 | 14.7331786543 | 34.48 | 48.99 | 25.3 | 716973 | 35.73693678 | CS |
| 260 | 5.43 | 15.9097568122 | 34.13 | 48.99 | 12.885 | 846383 | 32.59776807 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 39.56 | 0.05 | 0.13 | 39.61 | 39.91 | 39.29 | 692314 |
| 1738885200 | 39.51 | -0.31 | -0.78 | 39.72 | 39.91 | 39.2175 | 441606 |
| 1738798800 | 39.82 | -0.35 | -0.87 | 40.02 | 40.24 | 39.415 | 449434 |
| 1738712400 | 40.17 | 0.58 | 1.47 | 39.64 | 40.28 | 39.64 | 374739 |
| 1738626000 | 39.59 | -0.35 | -0.88 | 39.33 | 39.99 | 39.09 | 482220 |
| 1738366800 | 39.94 | -0.55 | -1.36 | 40.46 | 40.86 | 39.7 | 594181 |
| 1738280400 | 40.49 | -0.55 | -1.34 | 41.51 | 41.72 | 40.42 | 681501 |
| 1738194000 | 41.04 | -0.21 | -0.51 | 41.25 | 41.53 | 40.8885 | 521882 |
| 1738107600 | 41.25 | 0.9 | 2.23 | 40.35 | 41.55 | 40.35 | 579212 |
| 1738021200 | 40.35 | 1.55 | 3.99 | 38.72 | 40.88 | 38.72 | 917405 |
| 1737762000 | 38.8 | 0.29 | 0.75 | 38.8 | 39.26 | 38.65 | 460940 |
| 1737675600 | 38.51 | 0 | 0.00 | 38.51 | 38.51 | 38.51 | 0 |
| 1737589200 | 38.51 | -1.7 | -4.23 | 40.04 | 40.42 | 38.39 | 695620 |
| 1737502800 | 40.21 | -0.49 | -1.20 | 40.96 | 41.13 | 40.02 | 596535 |
| 1737157200 | 40.7 | 0.18 | 0.44 | 40.89 | 41.12 | 40.375 | 453097 |
| 1737070800 | 40.52 | 0.53 | 1.33 | 39.96 | 40.65 | 39.69 | 1021713 |
| 1736984400 | 39.99 | 1.14 | 2.93 | 39.44 | 40.32 | 39.18 | 617422 |
| 1736898000 | 38.85 | 0.19 | 0.49 | 39.02 | 39.3819 | 38.43 | 946925 |
| 1736811600 | 38.66 | 0.23 | 0.60 | 38.15 | 38.79 | 37.96 | 862933 |
| 1736552400 | 38.43 | -0.59 | -1.51 | 38.51 | 38.7502 | 38.02 | 478518 |
| 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 |
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
