Italia markets closed

Yum! Brands, Inc. (YUM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
137,78+0,11 (+0,08%)
In data: 01:21PM EDT. Mercato aperto.
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 2024137,53138,39136,79137,78137,78564.691
15 apr 2024138,37139,22136,90137,67137,672.962.700
12 apr 2024138,41138,49137,18137,80137,801.950.400
11 apr 2024138,47138,76136,97138,33138,331.425.000
10 apr 2024135,03138,15134,82137,95137,951.901.000
09 apr 2024135,06137,16134,87137,02137,021.395.500
08 apr 2024135,89136,28134,50135,22135,221.770.400
05 apr 2024136,33136,87135,14136,10136,101.735.600
04 apr 2024139,98139,98135,86136,28136,282.640.400
03 apr 2024140,80140,80138,76139,01139,011.543.800
02 apr 2024140,51141,42139,33140,71140,711.987.400
01 apr 2024138,55140,73138,42140,47140,472.227.600
28 mar 2024137,39138,83137,39138,65138,651.770.900
27 mar 2024135,77137,33135,59137,32137,321.634.700
26 mar 2024135,09135,39134,59134,80134,801.470.400
25 mar 2024136,06136,17134,42134,62134,622.486.600
22 mar 2024136,61136,72135,65136,23136,231.296.400
21 mar 2024136,20137,14135,18136,57136,571.506.100
20 mar 2024137,38137,44135,78136,51136,511.699.600
19 mar 2024136,43137,42135,90137,29137,292.266.500
18 mar 2024136,41137,39136,23136,27136,272.384.500
15 mar 2024136,47137,53136,09136,84136,844.164.800
14 mar 2024138,05138,44136,28137,16137,163.091.900
13 mar 2024141,00141,19138,13138,36138,363.361.400
12 mar 2024140,05141,52139,83140,74140,741.464.800
11 mar 2024139,46140,41138,74140,08140,081.711.300
08 mar 2024140,02140,88139,16139,56139,561.365.000
07 mar 2024140,00141,64139,67140,38140,381.939.800
06 mar 2024139,05139,83138,79139,55139,551.772.600
05 mar 2024138,75139,00137,82138,70138,702.283.400
04 mar 2024137,10138,64136,69138,55138,552.421.400
01 mar 2024137,46137,75136,21137,42137,421.704.800
29 feb 2024138,81139,65137,95138,42138,422.257.700
28 feb 2024136,85138,77136,46138,60138,601.417.500
27 feb 2024138,06138,17136,64137,04137,041.827.100
26 feb 2024138,42138,47137,59138,06138,061.769.800
23 feb 2024137,58138,67137,10138,32138,321.592.200
22 feb 2024135,42137,72134,97137,33137,332.328.100
21 feb 2024134,02135,30133,22135,23135,232.328.200
20 feb 2024133,79134,66133,09133,95133,952.270.600
20 feb 20240.67 Dividendo
16 feb 2024135,23135,85134,40134,55133,882.565.900
15 feb 2024134,00135,61133,87135,40134,733.128.200
14 feb 2024131,60134,25131,43134,01133,342.803.100
13 feb 2024130,50131,21129,79131,21130,561.765.700
12 feb 2024130,28131,96130,28131,36130,711.849.000
09 feb 2024130,41130,41129,32130,27129,621.951.300
08 feb 2024129,63130,69128,69130,40129,752.161.400
07 feb 2024128,13132,65128,13129,64128,993.539.100
06 feb 2024126,00128,17125,75127,27126,642.899.100
05 feb 2024128,02128,02125,74126,33125,702.614.600
02 feb 2024129,64130,04127,69128,75128,111.823.800
01 feb 2024129,31130,48128,01130,45129,801.440.700
31 gen 2024131,45131,98129,26129,49128,852.154.200
30 gen 2024130,36131,22129,58130,62129,971.421.500
29 gen 2024129,10130,55128,29130,55129,901.482.100
26 gen 2024129,92130,69128,67129,09128,451.157.000
25 gen 2024129,83130,31128,54130,22129,571.871.700
24 gen 2024131,75131,76129,19129,44128,801.790.100
23 gen 2024131,12131,99131,12131,75131,091.059.700
22 gen 2024132,54132,64131,04131,06130,411.543.400
19 gen 2024130,83132,57130,10132,30131,641.927.800
18 gen 2024129,51130,89129,00130,46129,811.896.500
17 gen 2024128,88130,02128,75129,08128,441.314.900
16 gen 2024128,69130,10128,15129,81129,161.635.900
12 gen 2024129,48129,48128,32129,13128,491.080.800
11 gen 2024128,39129,04127,59129,00128,361.271.600
10 gen 2024128,00129,57127,00129,20128,561.208.700
09 gen 2024127,86128,30127,26128,22127,58968.400
08 gen 2024128,21128,78127,18128,64128,001.204.100
05 gen 2024128,85129,10127,44128,34127,701.408.800
04 gen 2024128,40129,62127,79128,69128,053.019.000
03 gen 2024130,06130,54128,94129,10128,461.483.600
02 gen 2024129,73130,70128,95129,03128,391.485.300
29 dic 2023130,41131,25130,21130,66130,011.196.800
28 dic 2023130,84131,03130,37130,52129,87882.500
27 dic 2023130,45131,12130,20130,84130,191.050.400
26 dic 2023129,88130,71129,56130,26129,61627.500
22 dic 2023129,90130,50129,41130,00129,35991.500
21 dic 2023129,90130,24128,40129,98129,331.211.600
20 dic 2023130,24130,64128,95129,04128,401.321.400
19 dic 2023131,11131,97130,18130,24129,591.704.200
18 dic 2023129,87130,79127,82130,47129,821.883.900
15 dic 2023130,17130,83128,22128,64128,002.667.500
14 dic 2023131,62131,91129,35131,11130,463.238.700
13 dic 2023127,90131,28127,90130,93130,281.927.300
12 dic 2023126,93128,14126,35128,07127,431.703.100
11 dic 2023124,54126,72124,41126,63126,001.182.400
08 dic 2023124,97125,25124,17124,34123,721.192.900
07 dic 2023124,95125,20123,70124,27123,651.901.700
06 dic 2023125,05125,28124,02124,81124,191.596.600
05 dic 2023126,00126,19124,19124,38123,761.600.000
04 dic 2023126,42127,45124,37125,65125,022.911.500
01 dic 2023125,59127,50124,52127,33126,701.560.500
30 nov 2023125,88125,88124,46125,55124,922.608.900
29 nov 2023126,78126,78125,14125,52124,891.240.100
28 nov 2023127,68127,68125,75126,39125,761.392.800
27 nov 2023127,55128,41127,22127,69127,051.143.800
27 nov 20230.605 Dividendo
24 nov 2023128,88129,08127,84128,51127,27555.600
*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...