Mercados españoles cerrados en 8 hrs 2 min

Yum China Holdings, Inc. (YUMC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,92-0,59 (-1,62%)
Al cierre: 04:00PM EDT
36,37 +0,45 (+1,25%)
Después del cierre: 07:46PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202436,8137,3835,9235,9235,924.808.100
30 abr 202437,4437,7836,0836,5136,516.119.500
29 abr 202439,8140,3139,7140,0440,043.748.800
26 abr 202439,6440,4239,6439,6539,653.040.500
25 abr 202438,5839,1438,3839,0439,042.372.000
24 abr 202438,4938,8538,2138,8038,804.016.500
23 abr 202437,4238,5437,4238,3638,362.712.600
22 abr 202437,4037,4936,7937,2337,232.404.800
19 abr 202437,0337,3636,6537,1037,103.051.300
18 abr 202437,2537,2536,5837,2237,222.828.100
17 abr 202437,1137,3236,7236,8836,882.208.800
16 abr 202437,1037,4636,5236,9536,952.567.400
15 abr 202437,8038,0537,3837,7337,732.604.300
12 abr 202438,1538,3237,3437,3437,341.999.500
11 abr 202439,0239,2838,3838,6038,601.305.800
10 abr 202438,9539,3138,3838,6138,612.091.700
09 abr 202438,7439,1838,6539,1439,141.498.000
08 abr 202438,7438,9737,9938,3738,372.338.900
05 abr 202439,2539,2538,4338,6738,672.421.500
04 abr 202439,9039,9539,3239,4439,441.471.200
03 abr 202439,5039,6139,2139,4539,452.214.100
02 abr 202440,0840,7939,4939,8939,892.111.300
01 abr 202440,1440,5239,9740,1940,191.449.000
28 mar 202439,2740,1039,0239,7939,792.292.900
27 mar 202439,1739,3738,5838,9638,962.275.200
26 mar 202438,7639,1738,2639,0439,041.914.900
25 mar 202438,5138,8237,9438,5838,582.555.700
22 mar 202438,4638,4637,6537,8837,881.940.200
21 mar 202439,8339,9938,5839,0039,003.369.600
20 mar 202438,4039,6738,4039,6439,643.852.100
19 mar 202440,0040,3837,4338,1038,106.518.700
18 mar 202442,2342,4940,9641,2041,202.134.700
15 mar 202442,5943,4541,8141,9541,954.329.300
14 mar 202442,7742,9641,9042,2242,223.697.200
13 mar 202443,2143,7742,6742,6842,683.628.500
12 mar 202442,4443,8442,4443,0943,095.226.100
11 mar 202441,3242,0341,3141,8241,822.866.000
08 mar 202441,1741,7241,1241,2541,252.155.100
07 mar 202441,2041,7540,7841,1041,103.559.800
06 mar 202442,0642,7941,5841,7241,724.908.200
05 mar 202441,4041,8041,0441,1141,112.944.200
04 mar 202442,3442,6441,5041,8541,852.977.300
04 mar 20240.16 Dividendo
01 mar 202443,3144,0142,7442,9542,792.569.500
29 feb 202444,0044,2442,8142,8942,735.247.800
28 feb 202442,5043,9442,3043,7543,596.379.400
27 feb 202442,6343,4042,5142,5242,363.609.500
26 feb 202442,1042,4441,7742,0041,843.199.600
23 feb 202441,9042,2541,7442,1642,003.651.300
22 feb 202441,9042,2941,0641,7641,602.947.300
21 feb 202441,5041,7941,1241,6041,454.119.000
20 feb 202441,0841,5340,8941,0140,863.214.900
16 feb 202441,5541,9041,2441,3441,194.469.300
15 feb 202440,2941,4040,2040,8540,703.244.900
14 feb 202440,0040,6840,0040,3840,232.536.200
13 feb 202440,4341,1539,4939,7139,562.533.200
12 feb 202440,2541,5940,2041,1040,953.108.700
09 feb 202439,4540,4039,4540,3140,162.496.500
08 feb 202440,0440,1239,5039,6539,503.748.200
07 feb 202442,3042,4039,6240,3940,248.714.000
06 feb 202436,7638,0036,6837,4437,305.479.200
05 feb 202435,1035,9934,8135,9335,804.752.000
02 feb 202435,0035,3834,7435,2435,114.039.700
01 feb 202435,2535,8135,1735,4735,343.040.800
31 ene 202434,6335,2833,8834,5934,464.398.500
30 ene 202435,4035,7134,9535,1234,992.783.200
29 ene 202435,7136,1835,1536,1235,992.829.700
26 ene 202435,5135,8535,1335,5035,373.019.000
25 ene 202437,1037,2035,4335,6435,513.055.300
24 ene 202437,0238,3636,9637,0936,955.037.600
23 ene 202435,7136,2635,3235,9635,834.892.000
22 ene 202433,8635,0033,5534,4534,323.309.000
19 ene 202435,3635,3634,7735,2535,123.421.600
18 ene 202435,6036,1335,3135,6635,533.344.700
17 ene 202434,7935,3034,7134,9334,804.683.700
16 ene 202436,7236,7935,8136,1336,005.881.700
12 ene 202438,0038,3637,2237,4837,343.313.100
11 ene 202438,7138,7737,4238,1137,973.458.900
10 ene 202438,9938,9937,9638,3938,256.904.900
09 ene 202439,8039,8338,9839,1639,013.995.200
08 ene 202440,4540,7339,4140,4040,254.737.100
05 ene 202441,0041,0139,6440,9340,789.222.000
04 ene 202441,9742,9641,7942,1141,953.059.800
03 ene 202442,3143,3142,2842,9542,792.414.900
02 ene 202441,8542,6541,6242,4442,282.507.900
29 dic 202342,1242,5942,0842,4342,272.057.200
28 dic 202342,2942,6242,0142,2842,121.684.900
27 dic 202341,6842,1341,5941,7141,551.110.500
26 dic 202341,8142,2241,3341,4841,331.550.200
22 dic 202341,0641,7741,0641,5941,442.236.400
21 dic 202341,3741,7440,9441,5341,382.506.200
20 dic 202341,1541,3240,4040,4340,283.281.500
19 dic 202340,6241,3540,6041,3341,182.467.800
18 dic 202339,8340,3739,6140,0839,932.565.000
15 dic 202340,2540,4239,6740,0339,883.875.600
14 dic 202340,2440,7739,9840,1640,013.294.500
13 dic 202340,2040,3938,9939,7539,603.868.200
12 dic 202340,0040,3439,1140,3240,173.166.900
11 dic 202339,7440,0939,3539,9239,772.555.600
08 dic 202340,0040,5239,9039,9139,761.542.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...