Italia markets close in 6 hours 52 minutes

YETI Holdings, Inc. (YETI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
34,97+0,36 (+1,04%)
Alla chiusura: 04:00PM EDT
34,58 -0,39 (-1,12%)
Dopo ore: 06:40PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202434,9235,1834,6034,9734,971.689.000
03 mag 202435,0135,5134,4734,6134,611.951.700
02 mag 202435,0735,2133,8834,3934,392.462.500
01 mag 202435,6735,6734,5134,7134,711.790.100
30 apr 202436,6236,8835,4735,7235,721.903.800
29 apr 202436,5137,4336,4637,0037,002.014.200
26 apr 202435,7636,6235,5636,1536,151.785.900
25 apr 202435,2436,2534,7635,5835,582.089.300
24 apr 202436,5036,5035,5635,6735,671.366.100
23 apr 202436,0236,4535,7336,2736,271.776.000
22 apr 202437,6037,6536,2836,3636,361.305.200
19 apr 202436,8637,5536,8537,2937,29810.600
18 apr 202437,2437,4236,7437,0037,001.427.300
17 apr 202437,9037,9136,6237,0337,031.806.900
16 apr 202437,2838,0837,0237,7137,711.388.400
15 apr 202438,0538,3837,3737,5237,521.400.100
12 apr 202438,5938,8037,6537,8637,861.478.600
11 apr 202438,7938,8338,1538,7638,761.011.500
10 apr 202437,7938,7537,5638,6838,681.206.800
09 apr 202438,6739,2138,1939,1639,161.132.900
08 apr 202438,4438,4437,6738,0438,04929.600
05 apr 202437,4638,0537,2138,0038,001.171.600
04 apr 202439,7939,9237,6937,9137,911.857.600
03 apr 202437,9739,4137,9439,3739,372.277.700
02 apr 202437,7838,6737,3238,1338,131.677.000
01 apr 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 gen 202445,4045,4743,9143,9743,971.438.100
30 gen 202445,7546,4245,1545,3145,31886.800
29 gen 202445,8046,5544,9646,3946,39857.000
26 gen 202445,8846,0945,3645,7345,73637.100
25 gen 202445,0545,6744,9045,4245,421.256.000
24 gen 202447,3147,3144,7044,7344,73795.400
23 gen 202447,3947,4145,6846,4446,441.028.700
22 gen 202446,0547,2145,8746,9246,921.018.200
19 gen 202445,0446,3944,7345,7945,791.308.100
18 gen 202445,0545,2743,7844,9044,901.145.000
17 gen 202444,8445,2043,3644,6844,681.718.700
16 gen 202445,2046,0244,9045,8445,84707.500
12 gen 202446,6546,7345,3645,7545,75906.800
11 gen 202447,2547,4345,9146,4746,47819.200
10 gen 202446,7047,5946,0547,4047,40888.700
09 gen 202446,0846,8345,7746,6146,61986.400
08 gen 202445,9246,7745,3346,5246,52906.200
05 gen 202445,7447,0745,3745,5745,571.554.700
04 gen 202446,1247,0945,5546,0846,082.395.800
03 gen 202449,3849,5246,9147,1447,141.432.500
02 gen 202451,2451,2450,0050,3750,371.152.000
29 dic 202352,0853,0051,5951,7851,78786.200
28 dic 202353,2053,2851,8052,4652,46936.100
27 dic 202352,8553,9052,7153,6053,60836.800
26 dic 202351,8052,9951,8052,8252,821.494.800
22 dic 202353,0053,0051,4051,8651,861.320.400
21 dic 202353,3754,1652,5653,5653,561.117.500
20 dic 202352,3753,8151,7752,7152,711.114.500
19 dic 202352,2953,6852,1452,8652,862.402.500
18 dic 202351,6152,0050,8051,9851,98539.600
15 dic 202351,0551,6050,4351,4151,411.742.100
14 dic 202349,9851,6049,0051,0351,031.383.000
13 dic 202347,0549,1246,9948,8448,841.695.300
12 dic 202346,8747,4146,6547,0147,011.139.400
*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...