Yalla Group Limited (YALA)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 4.6100 | 4.6650 | 4.5600 | 4.5900 | 4.5900 | 353,600 |
| 13 jun 2024 | 4.5800 | 4.6850 | 4.5800 | 4.6600 | 4.6600 | 337,300 |
| 12 jun 2024 | 4.6800 | 4.7450 | 4.5800 | 4.6000 | 4.6000 | 359,100 |
| 11 jun 2024 | 4.6100 | 4.6500 | 4.5900 | 4.6500 | 4.6500 | 270,900 |
| 10 jun 2024 | 4.6100 | 4.6500 | 4.6100 | 4.6200 | 4.6200 | 89,300 |
| 07 jun 2024 | 4.6600 | 4.6600 | 4.6100 | 4.6400 | 4.6400 | 161,800 |
| 06 jun 2024 | 4.7300 | 4.7800 | 4.6600 | 4.6600 | 4.6600 | 186,700 |
| 05 jun 2024 | 4.7100 | 4.7900 | 4.7000 | 4.7600 | 4.7600 | 214,500 |
| 04 jun 2024 | 4.7000 | 4.7200 | 4.6200 | 4.7000 | 4.7000 | 212,300 |
| 03 jun 2024 | 4.6800 | 4.7200 | 4.6300 | 4.7000 | 4.7000 | 241,400 |
| 31 may 2024 | 4.7600 | 4.8200 | 4.6800 | 4.7000 | 4.7000 | 170,800 |
| 30 may 2024 | 4.8000 | 4.8000 | 4.7100 | 4.7900 | 4.7900 | 121,100 |
| 29 may 2024 | 4.7600 | 4.8000 | 4.7550 | 4.7800 | 4.7800 | 113,700 |
| 28 may 2024 | 4.8600 | 4.8600 | 4.7600 | 4.8000 | 4.8000 | 152,500 |
| 24 may 2024 | 4.9400 | 4.9400 | 4.8200 | 4.8500 | 4.8500 | 75,800 |
| 23 may 2024 | 4.9000 | 4.9300 | 4.7950 | 4.9200 | 4.9200 | 260,600 |
| 22 may 2024 | 4.7000 | 4.9000 | 4.7000 | 4.8600 | 4.8600 | 269,300 |
| 21 may 2024 | 4.7500 | 4.8750 | 4.6300 | 4.6900 | 4.6900 | 315,600 |
| 20 may 2024 | 4.9000 | 4.9300 | 4.8200 | 4.8900 | 4.8900 | 245,600 |
| 17 may 2024 | 4.9100 | 4.9300 | 4.8600 | 4.9100 | 4.9100 | 229,200 |
| 16 may 2024 | 4.8600 | 4.9350 | 4.8600 | 4.9100 | 4.9100 | 70,300 |
| 15 may 2024 | 4.9400 | 4.9400 | 4.8500 | 4.9000 | 4.9000 | 212,000 |
| 14 may 2024 | 4.8200 | 4.9000 | 4.8200 | 4.8900 | 4.8900 | 164,000 |
| 13 may 2024 | 4.7100 | 4.8510 | 4.7100 | 4.8300 | 4.8300 | 169,700 |
| 10 may 2024 | 4.8900 | 4.8900 | 4.7200 | 4.7200 | 4.7200 | 115,900 |
| 09 may 2024 | 4.7500 | 4.9000 | 4.7500 | 4.8800 | 4.8800 | 178,500 |
| 08 may 2024 | 4.8400 | 4.8900 | 4.7250 | 4.7500 | 4.7500 | 254,500 |
| 07 may 2024 | 4.8600 | 4.9500 | 4.8600 | 4.9000 | 4.9000 | 221,900 |
| 06 may 2024 | 4.8200 | 4.9200 | 4.8200 | 4.8800 | 4.8800 | 141,400 |
| 03 may 2024 | 4.8900 | 4.8900 | 4.7900 | 4.8000 | 4.8000 | 169,400 |
| 02 may 2024 | 4.8400 | 4.8800 | 4.7800 | 4.8600 | 4.8600 | 126,800 |
| 01 may 2024 | 4.6700 | 4.8100 | 4.6700 | 4.7600 | 4.7600 | 143,300 |
| 30 abr 2024 | 4.6900 | 4.7300 | 4.6800 | 4.7000 | 4.7000 | 136,800 |
| 29 abr 2024 | 4.6900 | 4.7990 | 4.6800 | 4.7500 | 4.7500 | 150,400 |
| 26 abr 2024 | 4.7200 | 4.7700 | 4.6700 | 4.7200 | 4.7200 | 200,700 |
| 25 abr 2024 | 4.6700 | 4.6900 | 4.6350 | 4.6800 | 4.6800 | 94,200 |
| 24 abr 2024 | 4.7200 | 4.7840 | 4.6700 | 4.7100 | 4.7100 | 204,700 |
| 23 abr 2024 | 4.6900 | 4.7300 | 4.6500 | 4.6600 | 4.6600 | 214,300 |
| 22 abr 2024 | 4.5200 | 4.6900 | 4.4800 | 4.6200 | 4.6200 | 220,900 |
| 19 abr 2024 | 4.5800 | 4.6400 | 4.4900 | 4.5200 | 4.5200 | 394,800 |
| 18 abr 2024 | 4.6200 | 4.6800 | 4.5800 | 4.5900 | 4.5900 | 66,300 |
| 17 abr 2024 | 4.7000 | 4.7300 | 4.5800 | 4.6300 | 4.6300 | 141,800 |
| 16 abr 2024 | 4.7400 | 4.7550 | 4.6400 | 4.6600 | 4.6600 | 302,500 |
| 15 abr 2024 | 4.8000 | 4.8450 | 4.7500 | 4.7500 | 4.7500 | 178,500 |
| 12 abr 2024 | 4.8600 | 4.9150 | 4.7900 | 4.8200 | 4.8200 | 144,000 |
| 11 abr 2024 | 4.7900 | 4.8800 | 4.7700 | 4.8800 | 4.8800 | 192,300 |
| 10 abr 2024 | 4.8100 | 4.8450 | 4.7750 | 4.7800 | 4.7800 | 152,400 |
| 09 abr 2024 | 4.9000 | 4.9000 | 4.8100 | 4.8100 | 4.8100 | 131,100 |
| 08 abr 2024 | 4.8600 | 4.8800 | 4.8050 | 4.8200 | 4.8200 | 166,400 |
| 05 abr 2024 | 4.8300 | 4.9300 | 4.8300 | 4.8600 | 4.8600 | 133,500 |
| 04 abr 2024 | 4.8500 | 4.9300 | 4.8200 | 4.8600 | 4.8600 | 307,700 |
| 03 abr 2024 | 4.7800 | 4.8600 | 4.7600 | 4.8400 | 4.8400 | 168,400 |
| 02 abr 2024 | 4.9000 | 4.9000 | 4.7900 | 4.8100 | 4.8100 | 195,100 |
| 01 abr 2024 | 4.8100 | 4.9560 | 4.8100 | 4.9000 | 4.9000 | 158,300 |
| 28 mar 2024 | 4.7700 | 4.8650 | 4.7700 | 4.8100 | 4.8100 | 174,900 |
| 27 mar 2024 | 4.8000 | 4.8200 | 4.7300 | 4.7700 | 4.7700 | 128,800 |
| 26 mar 2024 | 4.7400 | 4.7900 | 4.7300 | 4.7500 | 4.7500 | 116,000 |
| 25 mar 2024 | 4.8000 | 4.8000 | 4.7200 | 4.7200 | 4.7200 | 219,900 |
| 22 mar 2024 | 4.7600 | 4.8090 | 4.7500 | 4.7600 | 4.7600 | 193,400 |
| 21 mar 2024 | 4.8500 | 4.8600 | 4.7800 | 4.7800 | 4.7800 | 289,400 |
| 20 mar 2024 | 4.7700 | 4.8700 | 4.7300 | 4.8200 | 4.8200 | 230,400 |
| 19 mar 2024 | 4.8200 | 4.8200 | 4.7500 | 4.8000 | 4.8000 | 363,500 |
| 18 mar 2024 | 4.9000 | 4.9200 | 4.8000 | 4.8400 | 4.8400 | 280,600 |
| 15 mar 2024 | 4.8000 | 4.8800 | 4.7000 | 4.8400 | 4.8400 | 569,800 |
| 14 mar 2024 | 5.1100 | 5.1450 | 4.7900 | 4.8000 | 4.8000 | 631,900 |
| 13 mar 2024 | 5.1800 | 5.3000 | 5.1800 | 5.2100 | 5.2100 | 258,200 |
| 12 mar 2024 | 5.4800 | 5.5400 | 5.1600 | 5.2000 | 5.2000 | 686,700 |
| 11 mar 2024 | 5.4900 | 5.5100 | 5.3500 | 5.3500 | 5.3500 | 414,500 |
| 08 mar 2024 | 5.4400 | 5.5280 | 5.3600 | 5.4000 | 5.4000 | 232,100 |
| 07 mar 2024 | 5.3000 | 5.4700 | 5.3000 | 5.4200 | 5.4200 | 346,300 |
| 06 mar 2024 | 5.1800 | 5.3000 | 5.1600 | 5.2500 | 5.2500 | 440,600 |
| 05 mar 2024 | 5.1200 | 5.2200 | 5.1000 | 5.1700 | 5.1700 | 196,900 |
| 04 mar 2024 | 5.1700 | 5.1800 | 5.1100 | 5.1400 | 5.1400 | 229,600 |
| 01 mar 2024 | 5.1400 | 5.2360 | 5.1200 | 5.1800 | 5.1800 | 240,400 |
| 29 feb 2024 | 5.0700 | 5.1600 | 5.0500 | 5.1200 | 5.1200 | 215,100 |
| 28 feb 2024 | 5.1400 | 5.1700 | 5.0500 | 5.0600 | 5.0600 | 245,900 |
| 27 feb 2024 | 5.0900 | 5.2000 | 5.0800 | 5.1400 | 5.1400 | 382,600 |
| 26 feb 2024 | 5.0100 | 5.0900 | 4.9900 | 5.0900 | 5.0900 | 235,900 |
| 23 feb 2024 | 4.9100 | 5.1300 | 4.9100 | 5.0400 | 5.0400 | 266,500 |
| 22 feb 2024 | 4.9100 | 4.9350 | 4.8800 | 4.9200 | 4.9200 | 284,100 |
| 21 feb 2024 | 4.8700 | 4.9310 | 4.8050 | 4.8600 | 4.8600 | 289,300 |
| 20 feb 2024 | 4.8600 | 4.9300 | 4.7600 | 4.8800 | 4.8800 | 493,200 |
| 16 feb 2024 | 4.8000 | 4.9700 | 4.8000 | 4.9000 | 4.9000 | 419,500 |
| 15 feb 2024 | 4.8200 | 4.9150 | 4.8200 | 4.8500 | 4.8500 | 301,300 |
| 14 feb 2024 | 4.7300 | 4.8400 | 4.7300 | 4.8200 | 4.8200 | 241,100 |
| 13 feb 2024 | 4.7600 | 4.8100 | 4.7100 | 4.7100 | 4.7100 | 287,500 |
| 12 feb 2024 | 4.8300 | 4.9250 | 4.7700 | 4.8200 | 4.8200 | 310,800 |
| 09 feb 2024 | 4.8500 | 4.9200 | 4.8300 | 4.8500 | 4.8500 | 357,400 |
| 08 feb 2024 | 4.6800 | 4.8900 | 4.6700 | 4.8100 | 4.8100 | 641,000 |
| 07 feb 2024 | 4.9300 | 4.9400 | 4.6900 | 4.7100 | 4.7100 | 711,300 |
| 06 feb 2024 | 4.8400 | 4.9950 | 4.8400 | 4.9600 | 4.9600 | 476,700 |
| 05 feb 2024 | 5.0000 | 5.0000 | 4.7400 | 4.7800 | 4.7800 | 670,500 |
| 02 feb 2024 | 5.0800 | 5.1000 | 5.0000 | 5.0200 | 5.0200 | 648,400 |
| 01 feb 2024 | 5.1300 | 5.1700 | 5.0700 | 5.0800 | 5.0800 | 466,500 |
| 31 ene 2024 | 5.0500 | 5.2050 | 5.0200 | 5.1300 | 5.1300 | 372,700 |
| 30 ene 2024 | 5.1300 | 5.1950 | 5.0700 | 5.0900 | 5.0900 | 603,200 |
| 29 ene 2024 | 5.1000 | 5.2200 | 5.0600 | 5.1500 | 5.1500 | 586,200 |
| 26 ene 2024 | 5.1300 | 5.1700 | 5.1000 | 5.1100 | 5.1100 | 283,500 |
| 25 ene 2024 | 5.3000 | 5.3000 | 5.1400 | 5.1600 | 5.1600 | 465,100 |
| 24 ene 2024 | 5.3900 | 5.3900 | 5.2350 | 5.2900 | 5.2900 | 303,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.