Mercados españoles cerrados

Yum! Brands, Inc. (YUM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
124,08+2,10 (+1,72%)
Al cierre: 04:02PM EDT
122,16 -1,92 (-1,55%)
Después del cierre: 05:02PM EDT
Intervalo de fechas:
28 sept 2022 - 28 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 sept 2023121,70124,22121,54124,08124,081.720.942
27 sept 2023124,01124,41121,14121,98121,981.922.300
26 sept 2023124,24124,74123,45124,01124,011.500.600
25 sept 2023124,52125,40124,27124,97124,971.048.500
22 sept 2023124,65125,83124,10125,00125,001.534.100
21 sept 2023126,84126,84124,51124,69124,691.492.700
20 sept 2023127,07128,43126,62127,05127,051.437.200
19 sept 2023126,96127,43125,83126,77126,771.299.300
18 sept 2023128,25129,48127,24127,57127,571.253.800
15 sept 2023131,97131,97127,84127,99127,992.581.200
14 sept 2023129,83132,35129,38131,69131,691.657.800
13 sept 2023128,35129,18127,91129,07129,071.436.500
12 sept 2023126,39128,29125,93128,06128,061.137.500
11 sept 2023126,66127,25126,28126,74126,74981.700
08 sept 2023127,43127,89126,40126,53126,53728.900
07 sept 2023126,90127,53125,94127,19127,191.396.800
06 sept 2023128,30128,81126,65126,88126,881.710.200
05 sept 2023129,55129,55128,66128,68128,681.435.900
01 sept 2023129,93130,49128,93129,64129,641.094.000
31 ago 2023130,14130,82129,38129,38129,381.465.300
30 ago 2023128,94130,51128,94130,10130,101.617.600
29 ago 2023129,39130,00128,28128,90128,901.462.700
28 ago 2023129,53130,32129,20129,31129,311.815.600
28 ago 20230.605 Dividendo
25 ago 2023130,34130,88129,63129,74129,141.097.300
24 ago 2023129,30130,32129,30129,54128,941.131.100
23 ago 2023129,97130,33129,22129,40128,801.441.600
22 ago 2023128,97129,49128,30129,45128,851.207.700
21 ago 2023128,97129,79128,51128,80128,201.537.100
18 ago 2023129,32129,93128,38129,12128,521.307.700
17 ago 2023131,81131,81129,87129,92129,311.582.700
16 ago 2023131,90132,57131,15131,56130,952.082.800
15 ago 2023134,81135,23132,66132,72132,101.247.500
14 ago 2023134,04135,38133,94134,79134,161.484.500
11 ago 2023134,25134,45133,38134,20133,57808.000
10 ago 2023133,57135,51133,57134,37133,741.148.900
09 ago 2023134,46134,49133,16133,28132,66889.700
08 ago 2023134,30134,98133,10134,14133,511.023.500
07 ago 2023134,96136,05134,46135,11134,481.152.500
04 ago 2023136,42136,42134,09134,35133,721.389.500
03 ago 2023134,41136,26133,47135,62134,992.392.300
02 ago 2023133,88139,16132,52135,00134,372.702.200
01 ago 2023137,93137,97135,86136,36135,721.667.300
31 jul 2023136,33137,94135,74137,67137,031.463.400
28 jul 2023136,86137,36135,66136,94136,301.483.400
27 jul 2023137,26138,19135,89136,23135,591.385.100
26 jul 2023136,92137,53135,60137,30136,661.758.400
25 jul 2023137,29137,64136,31136,99136,35968.500
24 jul 2023138,27139,39137,53137,94137,301.148.000
21 jul 2023136,42137,67135,81137,54136,901.286.700
20 jul 2023135,89136,28135,07135,88135,251.060.600
19 jul 2023134,00136,03134,00135,93135,301.651.200
18 jul 2023135,39136,06133,79133,84133,221.593.900
17 jul 2023135,56136,44135,27135,74135,111.325.100
14 jul 2023135,92136,31134,89135,56134,931.031.800
13 jul 2023135,71136,49135,04135,95135,321.372.000
12 jul 2023135,15136,42134,89135,10134,471.147.700
11 jul 2023134,50134,84133,34134,17133,541.438.300
10 jul 2023133,77135,70133,69134,81134,181.276.000
07 jul 2023133,37134,19132,06133,45132,831.530.400
06 jul 2023135,66136,78133,86133,90133,281.869.900
05 jul 2023136,84136,96135,88136,66136,021.743.100
03 jul 2023137,53138,03136,85137,27136,63845.600
30 jun 2023137,52138,85137,13138,55137,901.391.800
29 jun 2023134,89137,80134,69137,26136,621.525.200
28 jun 2023134,25135,25133,43135,16134,531.174.600
27 jun 2023135,05135,22133,01134,28133,651.593.100
26 jun 2023135,06135,17133,34134,23133,601.486.300
23 jun 2023135,89136,79135,30135,60134,976.219.800
22 jun 2023136,86137,21135,31136,34135,701.339.500
21 jun 2023135,79137,37135,31136,74136,101.244.300
20 jun 2023137,51138,46135,73135,82135,191.819.200
16 jun 2023139,63140,54137,78138,58137,933.749.500
15 jun 2023136,87139,32136,66139,20138,552.078.800
14 jun 2023136,00136,66135,65136,35135,712.121.700
13 jun 2023134,44136,06134,44135,98135,351.440.800
12 jun 2023133,55134,75133,29134,63134,001.369.100
09 jun 2023133,34134,02132,95133,44132,821.309.800
08 jun 2023131,55133,25131,35133,20132,581.630.500
07 jun 2023132,46133,13131,47132,44131,821.801.000
06 jun 2023134,46134,86132,04132,88132,261.604.200
05 jun 2023134,54135,19133,75134,17133,541.562.700
02 jun 2023132,78134,61132,78134,53133,902.054.500
01 jun 2023128,38132,72127,99132,25131,633.278.000
31 may 2023127,71128,90126,91128,69128,097.448.300
30 may 2023129,27130,04127,36127,79127,191.843.100
26 may 2023129,96130,98129,07129,86129,252.145.000
26 may 20230.605 Dividendo
25 may 2023130,69131,20129,10130,26129,052.364.400
24 may 2023131,52131,76129,83130,87129,651.352.200
23 may 2023134,80134,80131,28131,45130,231.828.300
22 may 2023138,67139,52134,87134,91133,661.644.400
19 may 2023138,52139,22138,08138,28137,001.295.400
18 may 2023137,06138,56136,83138,45137,161.435.400
17 may 2023139,17139,35136,94137,22135,951.690.400
16 may 2023138,20139,32137,61138,78137,491.572.200
15 may 2023138,90138,90137,55137,78136,50896.200
12 may 2023137,30138,71137,29138,51137,221.114.700
11 may 2023137,87138,27136,67137,34136,061.144.100
10 may 2023137,69138,30136,44137,74136,461.595.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...