Yum China Holdings Inc

YUMC
35,74
0,35 (0,99%)
25 Mag 2024 - Chiuso
Dati in Delay di 15 minuti
Borsa: NYSE
Tipo: Azione
Valuta: USD

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
25 Mag 2024 35,74 0,35 0,99% 35,49 36,19 35,47 2.821.438
24 Mag 2024 35,39 -1,75 -4,71% 36,41 36,615 35,15 5.380.816
23 Mag 2024 37,14 -1,16 -3,03% 37,85 37,94 37,14 2.935.697
22 Mag 2024 38,30 -0,52 -1,34% 38,14 38,96 38,13 2.723.143
21 Mag 2024 38,82 -0,38 -0,97% 39,00 39,28 38,70 2.805.014
18 Mag 2024 39,20 0,06 0,15% 39,17 39,4487 38,87 2.008.500
17 Mag 2024 39,14 0,31 0,80% 39,13 39,51 39,00 1.824.775
16 Mag 2024 38,83 -0,42 -1,07% 39,53 39,59 38,795 2.465.797
15 Mag 2024 39,25 0,36 0,93% 38,63 39,2995 38,48 2.366.919
14 Mag 2024 38,89 1,05 2,77% 38,27 39,08 37,99 3.583.167
11 Mag 2024 37,84 -0,25 -0,66% 38,14 38,35 37,565 2.258.178
10 Mag 2024 38,09 0,81 2,17% 37,71 38,10 37,43 1.759.054
09 Mag 2024 37,28 -0,02 -0,05% 36,90 37,515 36,83 1.528.403
08 Mag 2024 37,30 -0,39 -1,03% 37,42 37,72 37,06 2.086.992
07 Mag 2024 37,69 -0,72 -1,87% 38,21 38,358 37,32 2.035.940
04 Mag 2024 38,41 1,05 2,81% 38,02 38,56 37,95 2.640.971
03 Mag 2024 37,36 1,44 4,01% 36,88 37,81 36,41 5.249.425
02 Mag 2024 35,92 -0,59 -1,62% 36,81 37,375 35,92 4.808.066
01 Mag 2024 36,51 -3,53 -8,82% 37,44 37,78 36,08 6.118.704
30 Apr 2024 40,04 0,39 0,98% 39,81 40,31 39,71 3.771.422
27 Apr 2024 39,65 0,61 1,56% 39,64 40,415 39,62 3.039.995
26 Apr 2024 39,04 0,24 0,62% 38,58 39,14 38,38 2.371.881
25 Apr 2024 38,80 0,44 1,15% 38,49 38,85 38,21 4.016.454
24 Apr 2024 38,36 1,13 3,04% 37,42 38,54 37,42 2.712.572
23 Apr 2024 37,23 0,13 0,35% 37,40 37,49 36,79 2.404.819
20 Apr 2024 37,10 -0,12 -0,32% 37,03 37,36 36,645 3.051.289
19 Apr 2024 37,22 0,34 0,92% 37,25 37,25 36,58 2.828.143
18 Apr 2024 36,88 -0,07 -0,19% 37,11 37,32 36,715 2.208.767
17 Apr 2024 36,95 -0,78 -2,07% 37,10 37,46 36,52 2.567.416
16 Apr 2024 37,73 0,39 1,04% 37,80 38,05 37,385 2.604.297
13 Apr 2024 37,34 -1,26 -3,26% 38,15 38,32 37,34 1.999.631
12 Apr 2024 38,60 -0,01 -0,03% 39,02 39,282 38,38 1.305.841
11 Apr 2024 38,61 -0,53 -1,35% 38,95 39,31 38,385 2.091.728
10 Apr 2024 39,14 0,77 2,01% 38,74 39,18 38,655 1.497.600
09 Apr 2024 38,37 -0,30 -0,78% 38,90 38,97 37,99 2.338.929
06 Apr 2024 38,67 -0,77 -1,95% 39,26 39,26 38,43 2.421.477
05 Apr 2024 39,44 -0,01 -0,03% 39,90 40,00 39,32 1.471.247
04 Apr 2024 39,45 -0,44 -1,10% 39,50 39,61 39,21 2.214.080
03 Apr 2024 39,89 -0,30 -0,75% 40,08 40,795 39,49 2.111.268
02 Apr 2024 40,19 0,40 1,01% 40,14 40,52 39,965 1.449.117
28 Mar 2024 39,79 0,83 2,13% 39,27 40,10 39,02 2.292.958
27 Mar 2024 38,96 -0,08 -0,20% 39,17 39,37 38,58 2.272.181
26 Mar 2024 39,04 0,46 1,19% 38,76 39,17 38,26 1.914.910
25 Mar 2024 38,58 0,70 1,85% 38,51 38,82 37,94 2.555.653
22 Mar 2024 37,88 -1,12 -2,87% 38,46 38,46 37,65 1.940.185
21 Mar 2024 39,00 -0,64 -1,61% 39,83 39,99 38,58 3.369.292
20 Mar 2024 39,64 1,54 4,04% 38,40 39,67 38,40 3.852.111
19 Mar 2024 38,10 -3,10 -7,52% 40,00 40,38 37,43 6.518.274
18 Mar 2024 41,20 -0,75 -1,79% 42,23 42,49 40,9623 2.134.682
15 Mar 2024 41,95 -0,27 -0,64% 42,59 43,45 41,81 4.329.301
14 Mar 2024 42,22 -0,46 -1,08% 42,77 42,96 41,90 3.697.192
13 Mar 2024 42,68 -0,41 -0,95% 43,21 43,77 42,67 3.628.476
12 Mar 2024 43,09 1,27 3,04% 42,44 43,84 42,44 5.226.268
11 Mar 2024 41,82 0,57 1,38% 41,32 42,025 41,31 2.865.989
09 Mar 2024 41,25 0,15 0,36% 41,17 41,72 41,115 2.155.059
08 Mar 2024 41,10 -0,62 -1,49% 41,32 41,75 40,775 3.559.793
07 Mar 2024 41,72 0,61 1,48% 42,06 42,79 41,585 4.908.229
06 Mar 2024 41,11 -0,74 -1,77% 41,40 41,80 41,04 2.944.264
05 Mar 2024 41,85 -1,10 -2,56% 42,34 42,6388 41,50 2.977.421
02 Mar 2024 42,95 0,06 0,14% 43,31 44,01 42,74 2.569.510
01 Mar 2024 42,89 -0,86 -1,97% 44,00 44,24 42,81 5.247.772
29 Feb 2024 43,75 1,23 2,89% 42,50 43,94 42,30 6.379.435
28 Feb 2024 42,52 0,52 1,24% 42,63 43,40 42,51 3.611.682

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network