Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche Yum Brands
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 27 Mar 2025 | 157,65 | -1,03 | -0,65% | 158,99 | 159,04 | 156,345 | 2.591.170 |
| 26 Mar 2025 | 158,68 | 2,88 | 1,85% | 156,00 | 158,93 | 156,00 | 1.707.272 |
| 25 Mar 2025 | 155,80 | -0,02 | -0,01% | 156,15 | 156,51 | 154,75 | 1.836.322 |
| 24 Mar 2025 | 155,82 | -0,93 | -0,59% | 157,07 | 157,72 | 155,025 | 1.952.523 |
| 21 Mar 2025 | 156,75 | -1,14 | -0,72% | 156,95 | 158,19 | 156,08 | 1.656.143 |
| 20 Mar 2025 | 157,89 | 0,38 | 0,24% | 157,82 | 158,50 | 156,895 | 1.412.313 |
| 19 Mar 2025 | 157,51 | 0,21 | 0,13% | 157,39 | 158,36 | 156,525 | 1.454.553 |
| 18 Mar 2025 | 157,30 | 0,17 | 0,11% | 156,71 | 157,94 | 156,16 | 1.332.186 |
| 17 Mar 2025 | 157,13 | 2,08 | 1,34% | 153,75 | 157,32 | 153,75 | 1.127.049 |
| 14 Mar 2025 | 155,05 | 1,63 | 1,06% | 153,42 | 156,30 | 152,76 | 1.251.089 |
| 13 Mar 2025 | 153,42 | -0,98 | -0,63% | 154,36 | 155,77 | 153,35 | 1.630.696 |
| 12 Mar 2025 | 154,40 | -2,30 | -1,47% | 155,73 | 156,70 | 152,66 | 1.631.858 |
| 11 Mar 2025 | 156,70 | -1,39 | -0,88% | 158,40 | 159,00 | 155,95 | 2.344.470 |
| 10 Mar 2025 | 158,09 | -4,44 | -2,73% | 161,31 | 162,44 | 156,73 | 3.000.058 |
| 08 Mar 2025 | 162,53 | 3,27 | 2,05% | 159,55 | 163,30 | 159,54 | 3.410.728 |
| 07 Mar 2025 | 159,26 | -0,11 | -0,07% | 158,02 | 160,5564 | 157,84 | 2.041.122 |
| 06 Mar 2025 | 159,37 | 0,96 | 0,61% | 158,40 | 160,37 | 157,565 | 2.234.252 |
| 05 Mar 2025 | 158,41 | 1,48 | 0,94% | 158,25 | 161,28 | 157,63 | 3.969.047 |
| 04 Mar 2025 | 156,93 | 0,56 | 0,36% | 157,52 | 158,27 | 156,14 | 1.901.429 |
| 01 Mar 2025 | 156,37 | 2,66 | 1,73% | 154,17 | 156,56 | 153,94 | 3.002.946 |
| 28 Feb 2025 | 153,71 | 2,21 | 1,46% | 151,56 | 154,33 | 151,35 | 1.477.828 |
| 27 Feb 2025 | 151,50 | -2,65 | -1,72% | 154,90 | 155,18 | 151,17 | 2.111.686 |
| 26 Feb 2025 | 154,15 | 3,92 | 2,61% | 150,70 | 154,79 | 150,48 | 2.817.428 |
| 25 Feb 2025 | 150,23 | 1,48 | 0,99% | 149,10 | 150,53 | 148,67 | 2.120.001 |
| 22 Feb 2025 | 148,75 | -2,21 | -1,46% | 150,06 | 150,90 | 148,39 | 2.186.955 |
| 21 Feb 2025 | 150,96 | 2,67 | 1,80% | 148,00 | 151,2909 | 148,00 | 2.351.439 |
| 20 Feb 2025 | 148,29 | 1,16 | 0,79% | 146,66 | 148,49 | 145,98 | 1.425.879 |
| 19 Feb 2025 | 147,13 | -0,78 | -0,53% | 147,50 | 148,29 | 146,77 | 2.104.608 |
| 15 Feb 2025 | 147,91 | -0,84 | -0,56% | 149,05 | 149,30 | 147,59 | 1.970.783 |
| 14 Feb 2025 | 148,75 | 2,24 | 1,53% | 146,80 | 149,30 | 146,08 | 2.092.361 |
| 13 Feb 2025 | 146,51 | -0,14 | -0,10% | 146,41 | 146,75 | 143,75 | 2.193.224 |
| 12 Feb 2025 | 146,65 | -1,50 | -1,01% | 147,52 | 148,20 | 145,88 | 2.541.820 |
| 11 Feb 2025 | 148,15 | 4,59 | 3,20% | 144,92 | 148,19 | 144,00 | 3.733.530 |
| 08 Feb 2025 | 143,56 | -0,45 | -0,31% | 141,69 | 144,71 | 140,90 | 2.694.288 |
| 07 Feb 2025 | 144,01 | 12,76 | 9,72% | 139,00 | 144,43 | 138,10 | 5.571.655 |
| 06 Feb 2025 | 131,25 | -0,22 | -0,17% | 131,39 | 131,71 | 129,55 | 2.177.254 |
| 05 Feb 2025 | 131,47 | -0,03 | -0,02% | 132,27 | 132,5975 | 130,86 | 2.086.402 |
| 04 Feb 2025 | 131,50 | 1,00 | 0,77% | 129,44 | 132,64 | 128,7301 | 2.351.238 |
| 01 Feb 2025 | 130,50 | -0,23 | -0,18% | 129,84 | 131,58 | 129,84 | 1.368.331 |
| 31 Gen 2025 | 130,73 | 1,56 | 1,21% | 129,37 | 131,26 | 129,35 | 1.476.921 |
| 30 Gen 2025 | 129,17 | -0,07 | -0,05% | 129,79 | 130,765 | 128,98 | 1.341.833 |
| 29 Gen 2025 | 129,24 | -1,65 | -1,26% | 130,31 | 132,28 | 128,29 | 2.421.748 |
| 28 Gen 2025 | 130,89 | 2,63 | 2,05% | 128,85 | 131,64 | 128,525 | 2.169.380 |
| 25 Gen 2025 | 128,26 | 2,04 | 1,62% | 127,01 | 129,46 | 126,75 | 2.291.755 |
| 24 Gen 2025 | 126,22 | 0,00 | 0,00% | 126,22 | 126,22 | 126,22 | 0 |
| 23 Gen 2025 | 126,22 | 0,52 | 0,41% | 125,36 | 126,78 | 124,58 | 2.420.414 |
| 22 Gen 2025 | 125,70 | 0,38 | 0,30% | 124,88 | 126,12 | 124,58 | 2.090.570 |
| 18 Gen 2025 | 125,32 | -0,92 | -0,73% | 126,91 | 127,35 | 125,19 | 1.604.923 |
| 17 Gen 2025 | 126,24 | 0,47 | 0,37% | 125,69 | 127,74 | 125,38 | 1.670.351 |
| 16 Gen 2025 | 125,77 | 1,06 | 0,85% | 126,46 | 126,46 | 124,53 | 1.728.028 |
| 15 Gen 2025 | 124,71 | 0,98 | 0,79% | 124,28 | 125,44 | 123,97 | 1.793.628 |
| 14 Gen 2025 | 123,73 | 0,48 | 0,39% | 123,07 | 124,36 | 122,13 | 2.163.134 |
| 11 Gen 2025 | 123,25 | -4,49 | -3,51% | 125,82 | 126,64 | 123,19 | 2.555.032 |
| 09 Gen 2025 | 127,74 | -0,81 | -0,63% | 128,00 | 128,23 | 126,97 | 2.025.388 |
| 08 Gen 2025 | 128,55 | -1,62 | -1,24% | 130,28 | 131,74 | 128,30 | 2.102.996 |
| 07 Gen 2025 | 130,17 | -3,27 | -2,45% | 133,30 | 134,22 | 129,99 | 2.120.403 |
| 04 Gen 2025 | 133,44 | -0,12 | -0,09% | 133,66 | 134,00 | 132,3701 | 1.151.614 |
| 03 Gen 2025 | 133,56 | -0,60 | -0,45% | 134,42 | 135,92 | 133,10 | 2.836.586 |
| 01 Gen 2025 | 134,16 | 0,64 | 0,48% | 134,09 | 134,785 | 133,25 | 1.217.130 |
| 31 Dic 2024 | 133,52 | -1,71 | -1,26% | 134,13 | 134,41 | 133,00 | 1.144.647 |
