Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
81,10 -0,83 (-1,01%) Bitcoin EUR
54.833,62 -4.607,13 (-7,75%)
Yum China Holdings, Inc. (0M30.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 07:08PM BST. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 0,00 | 0,00 | 0,00 | 36,83 | 36,83 | 392 |
| 29 apr 2024 | 39,89 | 40,23 | 39,81 | 40,13 | 40,13 | 2.285 |
| 26 apr 2024 | 39,67 | 40,40 | 39,64 | 39,81 | 39,81 | 378 |
| 25 apr 2024 | 38,58 | 39,00 | 38,51 | 38,98 | 38,98 | 74 |
| 24 apr 2024 | 38,41 | 38,67 | 38,41 | 38,67 | 38,67 | 2.037 |
| 23 apr 2024 | 37,47 | 38,41 | 37,44 | 38,34 | 38,34 | 1.781 |
| 22 apr 2024 | 36,80 | 37,42 | 36,80 | 37,38 | 37,38 | 2.093 |
| 19 apr 2024 | 37,03 | 37,32 | 36,64 | 37,15 | 37,15 | 198 |
| 18 apr 2024 | 37,22 | 37,22 | 36,59 | 37,07 | 37,07 | 1.733 |
| 17 apr 2024 | 37,11 | 37,21 | 36,74 | 37,03 | 37,03 | 2.601 |
| 16 apr 2024 | 37,16 | 37,70 | 36,55 | 37,10 | 37,10 | 714 |
| 15 apr 2024 | 37,78 | 38,05 | 37,44 | 37,48 | 37,48 | 947 |
| 12 apr 2024 | 39,30 | 39,30 | 37,60 | 37,65 | 37,65 | 334 |
| 11 apr 2024 | 39,02 | 39,24 | 38,42 | 38,52 | 38,52 | 1.575 |
| 10 apr 2024 | 39,08 | 39,26 | 38,40 | 38,78 | 38,78 | 1.243 |
| 09 apr 2024 | 38,74 | 39,14 | 38,74 | 39,04 | 39,04 | 19.197 |
| 08 apr 2024 | 38,97 | 38,97 | 37,99 | 38,22 | 38,22 | 3.659 |
| 05 apr 2024 | 38,97 | 39,19 | 38,46 | 38,78 | 38,78 | 1.678 |
| 04 apr 2024 | 39,90 | 40,06 | 39,53 | 39,69 | 39,69 | 2.695 |
| 03 apr 2024 | 39,50 | 39,53 | 39,33 | 39,48 | 39,48 | 3.038 |
| 02 apr 2024 | 40,06 | 40,67 | 39,76 | 39,76 | 39,76 | 1.404 |
| 28 mar 2024 | 39,21 | 39,90 | 39,21 | 39,88 | 39,88 | 3.825 |
| 27 mar 2024 | 39,11 | 39,35 | 38,69 | 38,93 | 38,93 | 655 |
| 26 mar 2024 | 38,80 | 39,10 | 38,41 | 39,04 | 39,04 | 1.463 |
| 25 mar 2024 | 38,51 | 38,75 | 37,99 | 38,58 | 38,58 | 823 |
| 22 mar 2024 | 39,48 | 39,48 | 37,67 | 37,69 | 37,69 | 3.925 |
| 21 mar 2024 | 40,04 | 40,04 | 38,67 | 38,80 | 38,80 | 2.102 |
| 20 mar 2024 | 38,53 | 39,31 | 38,52 | 39,31 | 39,31 | 2.348 |
| 19 mar 2024 | 41,00 | 41,00 | 37,48 | 38,26 | 38,26 | 8.152 |
| 18 mar 2024 | 41,95 | 42,30 | 41,03 | 41,35 | 41,35 | 26.882 |
| 15 mar 2024 | 42,59 | 42,88 | 42,11 | 42,14 | 42,14 | 360 |
| 14 mar 2024 | 42,50 | 42,94 | 42,03 | 42,03 | 42,03 | 670 |
| 13 mar 2024 | 43,60 | 43,63 | 42,74 | 42,83 | 42,83 | 3.935 |
| 12 mar 2024 | 41,74 | 43,83 | 41,00 | 43,48 | 43,48 | 4.653 |
| 11 mar 2024 | 42,00 | 42,00 | 41,32 | 41,85 | 41,85 | 1.407 |
| 08 mar 2024 | 41,40 | 41,67 | 41,24 | 41,31 | 41,31 | 433 |
| 07 mar 2024 | 41,71 | 41,73 | 40,79 | 41,26 | 41,26 | 1.073 |
| 06 mar 2024 | 42,06 | 42,74 | 41,71 | 41,71 | 41,71 | 573 |
| 05 mar 2024 | 41,38 | 41,78 | 41,05 | 41,26 | 41,26 | 1.282 |
| 04 mar 2024 | 42,24 | 42,62 | 41,57 | 41,57 | 41,57 | 2.523 |
| 04 mar 2024 | 0.16 Dividendo | |||||
| 01 mar 2024 | 42,89 | 43,99 | 42,89 | 43,04 | 42,88 | 4.603 |
| 29 feb 2024 | 44,11 | 44,17 | 42,93 | 43,02 | 42,86 | 1.180 |
| 28 feb 2024 | 42,91 | 43,16 | 42,42 | 43,11 | 42,95 | 2.897 |
| 27 feb 2024 | 42,92 | 43,37 | 42,59 | 42,76 | 42,60 | 1.653 |
| 26 feb 2024 | 42,10 | 42,43 | 41,79 | 41,79 | 41,63 | 3.582 |
| 23 feb 2024 | 41,70 | 42,22 | 41,70 | 42,22 | 42,06 | 374 |
| 22 feb 2024 | 41,41 | 42,02 | 41,15 | 41,81 | 41,66 | 712 |
| 21 feb 2024 | 41,02 | 41,96 | 41,02 | 41,55 | 41,40 | 5.649 |
| 20 feb 2024 | 41,76 | 41,76 | 40,97 | 40,97 | 40,82 | 3.491 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 40,90 | 41,84 | 40,90 | 41,46 | 41,31 | 6.709 |
| 15 feb 2024 | 40,45 | 41,35 | 40,29 | 40,72 | 40,57 | 3.932 |
| 14 feb 2024 | 40,35 | 40,57 | 40,00 | 40,16 | 40,01 | 2.177 |
| 13 feb 2024 | 40,69 | 40,84 | 39,75 | 39,75 | 39,60 | 723 |
| 12 feb 2024 | 40,52 | 41,53 | 40,25 | 41,12 | 40,97 | 3.441 |
| 09 feb 2024 | 39,69 | 40,07 | 39,49 | 40,07 | 39,92 | 2.816 |
| 08 feb 2024 | 39,92 | 40,09 | 39,49 | 39,60 | 39,45 | 1.197 |
| 07 feb 2024 | 45,00 | 46,10 | 39,76 | 40,80 | 40,65 | 17.974 |
| 06 feb 2024 | 36,00 | 37,99 | 36,00 | 37,36 | 37,22 | 2.179 |
| 05 feb 2024 | 35,19 | 35,91 | 34,93 | 35,79 | 35,66 | 8.071 |
| 02 feb 2024 | 35,59 | 35,59 | 34,77 | 34,91 | 34,78 | 9.193 |
| 01 feb 2024 | 34,71 | 35,82 | 34,71 | 35,40 | 35,27 | 6.537 |
| 31 gen 2024 | 35,09 | 35,29 | 34,05 | 34,69 | 34,56 | 21.239 |
| 30 gen 2024 | 35,47 | 35,60 | 34,99 | 35,10 | 34,97 | 36.749 |
| 29 gen 2024 | 35,50 | 35,95 | 35,17 | 35,91 | 35,78 | 23.532 |
| 26 gen 2024 | 35,65 | 35,83 | 35,16 | 35,42 | 35,29 | 32.253 |
| 25 gen 2024 | 37,17 | 37,18 | 35,52 | 35,52 | 35,39 | 7.789 |
| 24 gen 2024 | 36,98 | 38,39 | 36,98 | 37,22 | 37,08 | 41.501 |
| 23 gen 2024 | 34,51 | 36,12 | 34,51 | 36,01 | 35,88 | 8.054 |
| 22 gen 2024 | 34,50 | 34,89 | 33,60 | 34,73 | 34,60 | 2.786 |
| 19 gen 2024 | 35,64 | 35,64 | 34,87 | 35,23 | 35,10 | 3.407 |
| 18 gen 2024 | 34,95 | 36,06 | 34,95 | 35,60 | 35,47 | 3.097 |
| 17 gen 2024 | 36,20 | 36,20 | 34,67 | 34,90 | 34,77 | 4.513 |
| 16 gen 2024 | 37,33 | 37,33 | 35,84 | 35,93 | 35,80 | 3.749 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 38,09 | 38,27 | 37,39 | 37,51 | 37,37 | 1.260 |
| 11 gen 2024 | 37,40 | 38,75 | 37,40 | 37,94 | 37,80 | 8.032 |
| 10 gen 2024 | 38,59 | 38,95 | 37,97 | 38,23 | 38,09 | 11.097 |
| 09 gen 2024 | 40,31 | 40,31 | 39,17 | 39,21 | 39,06 | 651 |
| 08 gen 2024 | 40,93 | 40,93 | 39,50 | 40,20 | 40,05 | 1.121 |
| 05 gen 2024 | 41,80 | 41,80 | 39,77 | 40,70 | 40,55 | 1.535 |
| 04 gen 2024 | 42,95 | 42,95 | 42,00 | 42,00 | 41,84 | 26.086 |
| 03 gen 2024 | 42,47 | 43,30 | 42,33 | 43,05 | 42,89 | 17.331 |
| 02 gen 2024 | 42,48 | 42,63 | 41,70 | 42,55 | 42,39 | 11.678 |
| 29 dic 2023 | 42,24 | 42,56 | 42,09 | 42,28 | 42,12 | 1.370 |
| 28 dic 2023 | 41,80 | 42,61 | 41,80 | 42,03 | 41,87 | 2.194 |
| 27 dic 2023 | 41,50 | 42,03 | 41,50 | 41,80 | 41,64 | 3.855 |
| 22 dic 2023 | 41,24 | 41,74 | 41,24 | 41,50 | 41,35 | 1.548 |
| 21 dic 2023 | 41,39 | 41,70 | 41,07 | 41,37 | 41,22 | 2.156 |
| 20 dic 2023 | 41,15 | 41,22 | 40,42 | 40,97 | 40,82 | 1.141 |
| 19 dic 2023 | 40,62 | 41,32 | 40,59 | 41,27 | 41,12 | 2.763 |
| 18 dic 2023 | 39,71 | 40,33 | 39,71 | 40,22 | 40,07 | 15.262 |
| 15 dic 2023 | 40,23 | 40,43 | 39,71 | 40,00 | 39,85 | 9.301 |
| 14 dic 2023 | 39,97 | 40,78 | 39,75 | 40,02 | 39,87 | 196.675 |
| 13 dic 2023 | 40,32 | 40,33 | 39,08 | 39,12 | 38,97 | 1.339 |
| 12 dic 2023 | 40,00 | 40,00 | 39,18 | 39,93 | 39,78 | 14.285 |
| 11 dic 2023 | 39,96 | 39,98 | 39,44 | 39,86 | 39,71 | 2.488 |
| 08 dic 2023 | 39,96 | 40,52 | 39,96 | 40,37 | 40,22 | 724 |
| 07 dic 2023 | 40,60 | 40,81 | 39,28 | 39,36 | 39,21 | 3.152 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.