Yum China Holdings Inc

YUMC
37,60
-0,49 (-1,29%)
11 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
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% 38,695 39,14 38,42 2.300.781
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% 36,65 37,125 36,52 2.189.711
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% 39,285 39,31 38,385 2.012.191
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 2.394.994
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% 40,44 40,795 39,49 1.962.864
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 4.167.931
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
27 Feb 2024 42,00 -0,16 -0,38% 42,10 42,44 41,77 3.199.569
24 Feb 2024 42,16 0,40 0,96% 41,90 42,25 41,74 3.651.313
23 Feb 2024 41,76 0,16 0,38% 41,90 42,29 41,061 2.947.325
22 Feb 2024 41,60 0,59 1,44% 41,50 41,79 41,12 4.119.021
21 Feb 2024 41,01 -0,33 -0,80% 41,08 41,53 40,89 3.214.901
17 Feb 2024 41,34 0,49 1,20% 41,55 41,90 41,24 4.469.324
16 Feb 2024 40,85 0,47 1,16% 40,29 41,40 40,20 3.244.920
15 Feb 2024 40,38 0,67 1,69% 40,00 40,68 40,00 2.536.197
14 Feb 2024 39,71 -1,39 -3,38% 40,90 41,00 39,49 2.455.551

La tua Cronologia

Delayed Upgrade Clock

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

ADVFN Network