Mercados españoles abiertos en 54 mins

YETI Holdings, Inc. (YETI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
41,00+0,62 (+1,54%)
Al cierre: 04:00PM EDT
41,10 +0,10 (+0,24%)
Después del cierre: 07:49PM EDT
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 202440,2241,6040,2241,0041,001.121.800
18 jun 202440,8141,1440,0340,3840,381.309.800
17 jun 202439,7941,1439,6541,0841,081.112.500
14 jun 202441,0341,1439,9940,0840,081.409.200
13 jun 202442,7942,8541,3841,5241,521.039.900
12 jun 202443,9144,2442,5242,7242,721.232.400
11 jun 202442,7143,0342,2442,6442,641.147.900
10 jun 202442,6243,0541,7642,9142,911.308.600
07 jun 202443,2243,7542,8143,0343,031.952.500
06 jun 202443,6844,0042,6743,7443,741.350.500
05 jun 202442,3843,8541,8743,7543,752.070.300
04 jun 202441,5342,6141,3142,1642,161.165.000
03 jun 202441,4242,0841,1641,7441,741.243.500
31 may 202439,9540,8539,5940,7440,741.244.900
30 may 202439,3140,2839,1839,8039,801.377.300
29 may 202438,9539,0938,4638,8238,82851.200
28 may 202438,3839,5238,2039,3539,351.016.800
24 may 202438,2438,4437,9138,2138,21952.400
23 may 202438,6638,7237,7437,9437,94957.900
22 may 202439,8840,3738,4038,7738,77978.300
21 may 202439,0540,1239,0540,0840,081.310.000
20 may 202439,4139,7038,9539,1639,161.335.500
17 may 202440,6140,6739,0239,5039,501.867.400
16 may 202440,8541,0240,2740,6040,601.296.200
15 may 202442,2142,4640,9241,0741,071.166.200
14 may 202441,1941,9540,8041,9141,911.693.600
13 may 202439,8541,0139,5340,5340,531.831.400
10 may 202439,5840,2238,2239,6739,673.323.900
09 may 202440,7041,6137,6339,2639,266.716.000
08 may 202435,1535,3634,3834,8134,815.010.700
07 may 202435,1935,6334,8935,5635,561.978.200
06 may 202434,9235,1834,6034,9734,971.689.000
03 may 202435,0135,5134,4734,6134,611.951.700
02 may 202435,0735,2133,8834,3934,392.462.500
01 may 202435,6735,6734,5134,7134,711.790.100
30 abr 202436,6236,8835,4735,7235,721.903.800
29 abr 202436,5137,4336,4637,0037,002.014.200
26 abr 202435,7636,6235,5636,1536,151.785.900
25 abr 202435,2436,2534,7635,5835,582.089.300
24 abr 202436,5036,5035,5635,6735,671.366.100
23 abr 202436,0236,4535,7336,2736,271.776.000
22 abr 202437,6037,6536,2836,3636,361.305.200
19 abr 202436,8637,5536,8537,2937,29810.600
18 abr 202437,2437,4236,7437,0037,001.427.300
17 abr 202437,9037,9136,6237,0337,031.806.900
16 abr 202437,2838,0837,0237,7137,711.388.400
15 abr 202438,0538,3837,3737,5237,521.400.100
12 abr 202438,5938,8037,6537,8637,861.478.600
11 abr 202438,7938,8338,1538,7638,761.011.500
10 abr 202437,7938,7537,5638,6838,681.206.800
09 abr 202438,6739,2138,1939,1639,161.132.900
08 abr 202438,4438,4437,6738,0438,04929.600
05 abr 202437,4638,0537,2138,0038,001.171.600
04 abr 202439,7939,9237,6937,9137,911.857.600
03 abr 202437,9739,4137,9439,3739,372.277.700
02 abr 202437,7838,6737,3238,1338,131.677.000
01 abr 202438,4838,5737,8138,3838,381.969.300
28 mar 202438,4738,9338,3438,5538,551.251.600
27 mar 202437,4038,3537,1938,3438,341.498.500
26 mar 202437,4537,8036,7836,9236,921.158.800
25 mar 202437,4637,9036,9036,9636,961.206.000
22 mar 202437,4637,7637,0237,3337,331.050.400
21 mar 202437,4038,0837,0637,6237,621.448.100
20 mar 202436,3137,4936,3137,4237,421.534.200
19 mar 202436,4436,9536,3336,4936,491.171.400
18 mar 202437,1337,3436,3336,6136,611.831.200
15 mar 202437,1637,6036,9037,0537,052.311.400
14 mar 202438,2038,6637,0437,1637,161.831.800
13 mar 202437,7538,6337,6938,2838,282.016.600
12 mar 202438,4638,6137,7437,8137,811.775.300
11 mar 202438,6739,0238,0338,4938,491.441.000
08 mar 202439,3239,8738,6338,8338,831.179.200
07 mar 202439,2040,2438,9038,9138,911.594.300
06 mar 202440,2440,5938,7938,9638,962.128.100
05 mar 202440,5141,1939,9740,0340,03939.600
04 mar 202441,4341,5540,7640,9540,95973.600
01 mar 202441,3242,0640,7241,2841,281.052.900
29 feb 202441,7742,4340,5041,0441,041.927.300
28 feb 202440,1241,7539,6641,5141,513.907.600
27 feb 202439,0040,1938,3340,0340,032.394.800
26 feb 202437,3138,9337,3138,8038,801.873.100
23 feb 202438,0038,2737,5037,5337,531.419.300
22 feb 202438,5338,6537,4137,9237,921.800.400
21 feb 202438,1938,8337,7838,4338,431.658.700
20 feb 202438,6539,4537,7638,5738,572.970.700
16 feb 202441,1141,8438,7439,1239,123.986.400
15 feb 202442,0544,5340,5041,5341,536.797.400
14 feb 202448,0748,7647,5648,2048,203.085.200
13 feb 202447,0348,0746,3547,3347,331.624.400
12 feb 202446,0849,0146,0849,0049,002.388.100
09 feb 202445,4946,2945,2045,8545,851.899.700
08 feb 202443,9245,7943,6245,4645,461.525.400
07 feb 202443,0043,7642,4243,5343,53888.600
06 feb 202442,7343,2642,4642,8442,841.294.700
05 feb 202443,3143,3141,6442,7742,772.356.000
02 feb 202442,8244,6642,4144,1744,171.167.100
01 feb 202444,0744,4743,5043,6843,682.072.500
31 ene 202445,4045,4743,9143,9743,971.438.100
30 ene 202445,7546,4245,1545,3145,31886.800
29 ene 202445,8046,5544,9646,3946,39857.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...