Italia markets close in 1 hour 25 minutes

Yum! Brands, Inc. (0QYD.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
136,82-1,54 (-1,11%)
In data: 02:42PM GMT. Mercato aperto.
Periodo di tempo:
01 mar 2023 - 01 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 2024137,35137,59136,73136,82136,82340
29 feb 2024139,42139,51138,15138,36138,36541
28 feb 2024137,08138,72136,36138,72138,72402
27 feb 2024137,93138,29137,54138,06138,06104.463
26 feb 2024138,29138,69137,69137,96137,96132
23 feb 2024137,70138,04137,52138,04138,04104
22 feb 2024135,32136,98135,08136,98136,98509
21 feb 2024133,52134,71133,52134,59134,59788
20 feb 2024134,35134,60133,52134,44134,447.046
20 feb 20240.67 Dividendo
19 feb 2024------
16 feb 2024135,40135,76134,89135,64135,64166
15 feb 2024134,37135,58134,24135,09135,09357
14 feb 2024131,46133,41131,37133,25133,258.139
13 feb 2024130,45131,03130,07130,26130,26289
12 feb 2024130,63131,91130,54131,44131,44180
09 feb 2024130,25130,34129,46130,05130,05821
08 feb 2024130,09130,56128,80130,56130,56757
07 feb 2024129,03132,50128,14131,38131,381.156
06 feb 2024125,99128,11125,86127,57127,571.058
05 feb 2024127,34127,34126,24126,71126,71514
02 feb 2024128,60129,70127,74128,65128,65802
01 feb 2024129,31130,05128,13129,77129,771.201
31 gen 2024131,12132,10130,98130,98130,98431
30 gen 2024130,08131,09129,67130,92130,92411
29 gen 2024128,77129,61128,46129,61129,61177
26 gen 2024129,54130,66129,54129,58129,58472
25 gen 2024129,67129,85128,54129,07129,07196
24 gen 2024131,39131,75130,11130,11130,11133
23 gen 2024131,93131,93131,33131,54131,54312
22 gen 2024132,23132,61131,66131,66131,66411
19 gen 2024131,00131,77130,18131,77131,77155
18 gen 2024130,20130,20129,30129,99129,99838
17 gen 2024129,76129,90128,80129,61129,6125
16 gen 2024128,78129,97128,47129,48129,48420
15 gen 2024------
12 gen 2024129,04129,72128,37128,80128,80263
11 gen 2024128,61129,25127,65128,15128,15359
10 gen 2024128,22129,00127,35128,99128,997.939
09 gen 2024127,60128,07127,60128,07128,071
08 gen 2024127,87127,87127,87127,87127,879
05 gen 2024128,27128,27127,62127,80127,80165
04 gen 2024128,21129,15128,10129,05129,05383
03 gen 2024129,71130,28129,09129,58129,58397
02 gen 2024130,25130,38129,43129,47129,47123
29 dic 2023131,20131,20130,25130,63130,639
28 dic 2023130,88130,96130,49130,64130,643
27 dic 2023130,56130,90130,48130,90130,901.842
22 dic 2023129,36130,47129,36129,95129,95472
21 dic 2023129,50130,11129,12129,50129,50168
20 dic 2023130,29130,60129,96130,53130,532.024
19 dic 2023131,64131,83131,00131,01131,0193
18 dic 2023130,26130,54128,11130,54130,541.109
15 dic 2023130,52130,98128,80128,80128,80410
14 dic 2023130,93131,62129,40129,62129,6223.549
13 dic 2023128,48129,08128,09129,05129,051.404
12 dic 2023127,20127,97126,70127,97127,97320
11 dic 2023124,81126,50124,34126,48126,48819
08 dic 2023124,55125,21124,24124,37124,37954
07 dic 2023125,17125,17124,02124,04124,04160
06 dic 2023124,30125,28124,05124,75124,75708
05 dic 2023126,06126,06124,49124,49124,49328
04 dic 2023127,68127,68124,44125,51125,51104
01 dic 2023124,81126,58124,81126,42126,42189
30 nov 2023125,08125,37124,73124,78124,78231
29 nov 2023126,75126,78125,65125,95125,95279
28 nov 2023127,48127,94125,95125,97125,97564
27 nov 2023127,63128,38127,19128,30128,30156
27 nov 20230.605 Dividendo
24 nov 2023128,50129,02127,85128,45127,84543
23 nov 2023------
22 nov 2023128,82129,30128,57128,94128,331.474
21 nov 2023128,24128,65127,84127,90127,3074
20 nov 2023127,70128,31127,63128,31127,71240
17 nov 2023127,80128,50127,39128,05127,45210
16 nov 2023126,63128,41126,63127,59126,99180
15 nov 2023127,53128,27126,79126,97126,3710.453
14 nov 2023126,44127,71125,73127,33126,73590
13 nov 2023125,26125,80124,93125,22124,63472
10 nov 2023124,28125,23123,74125,23124,6475
09 nov 2023125,93125,93124,98124,98124,39145
08 nov 2023125,38126,08125,37125,58124,99100
07 nov 2023126,31126,31125,34125,44124,85396
06 nov 2023126,34126,46125,80126,39125,7934.747
03 nov 2023124,26126,55124,05126,55125,95286
02 nov 2023122,64125,66122,64124,23123,64772
01 nov 2023121,48122,21119,81121,05120,48339
31 ott 2023120,60121,17119,96120,90120,33320
30 ott 2023120,51120,51119,42120,23119,66181
27 ott 2023119,20120,14118,78119,37118,81841
26 ott 2023120,29120,99119,79120,04119,4789
25 ott 2023120,22121,15119,94120,22119,66798
24 ott 2023119,32120,02119,01119,68119,1233
23 ott 2023119,11119,44118,52119,44118,88206
20 ott 2023121,04121,04119,80120,30119,7420
19 ott 2023120,76121,96119,01121,50120,93315
18 ott 2023119,63121,14119,40121,14120,57208
17 ott 2023119,09119,78119,05119,14118,58113
16 ott 2023117,72119,03117,15119,03118,4775
13 ott 2023115,54116,95115,54116,53115,981.336
*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...