La bourse est fermée

Yum China Holdings, Inc. (YUMC)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
38,30-0,52 (-1,34 %)
À la clôture : 04:00PM EDT
39,02 +0,72 (+1,88 %)
Échanges après Bourse : 05:09PM EDT
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 202438,1438,9638,1338,3038,302 681 046
20 mai 202439,0039,2838,7038,8238,822 805 000
17 mai 202439,1739,4538,8739,2039,202 008 400
16 mai 202439,1339,5139,0039,1439,141 824 700
15 mai 202439,5339,5938,7938,8338,832 465 700
14 mai 202438,6339,3038,4839,2539,252 366 900
13 mai 202438,2739,0837,9938,8938,893 583 200
10 mai 202438,1438,2837,5637,8437,842 258 200
09 mai 202437,7138,1037,4338,0938,091 759 100
08 mai 202436,9037,5136,8337,2837,281 528 400
07 mai 202437,4237,7237,0637,3037,302 087 000
06 mai 202438,2138,3637,3237,6937,692 035 900
03 mai 202438,0238,5637,9538,4138,412 641 900
02 mai 202436,8837,8136,4137,3637,365 252 400
01 mai 202436,8137,3835,9235,9235,924 808 100
30 avr. 202437,4437,7836,0836,5136,516 119 500
29 avr. 202439,8140,3139,7140,0440,043 748 800
26 avr. 202439,6440,4239,6439,6539,653 040 500
25 avr. 202438,5839,1438,3839,0439,042 372 000
24 avr. 202438,4938,8538,2138,8038,804 016 500
23 avr. 202437,4238,5437,4238,3638,362 712 600
22 avr. 202437,4037,4936,7937,2337,232 404 800
19 avr. 202437,0337,3636,6537,1037,103 051 300
18 avr. 202437,2537,2536,5837,2237,222 828 100
17 avr. 202437,1137,3236,7236,8836,882 208 800
16 avr. 202437,1037,4636,5236,9536,952 567 400
15 avr. 202437,8038,0537,3837,7337,732 604 300
12 avr. 202438,1538,3237,3437,3437,341 999 500
11 avr. 202439,0239,2838,3838,6038,601 305 800
10 avr. 202438,9539,3138,3838,6138,612 091 700
09 avr. 202438,7439,1838,6539,1439,141 498 000
08 avr. 202438,7438,9737,9938,3738,372 338 900
05 avr. 202439,2539,2538,4338,6738,672 421 500
04 avr. 202439,9039,9539,3239,4439,441 471 200
03 avr. 202439,5039,6139,2139,4539,452 214 100
02 avr. 202440,0840,7939,4939,8939,892 111 300
01 avr. 202440,1440,5239,9740,1940,191 449 000
28 mars 202439,2740,1039,0239,7939,792 292 900
27 mars 202439,1739,3738,5838,9638,962 275 200
26 mars 202438,7639,1738,2639,0439,041 914 900
25 mars 202438,5138,8237,9438,5838,582 555 700
22 mars 202438,4638,4637,6537,8837,881 940 200
21 mars 202439,8339,9938,5839,0039,003 369 600
20 mars 202438,4039,6738,4039,6439,643 852 100
19 mars 202440,0040,3837,4338,1038,106 518 700
18 mars 202442,2342,4940,9641,2041,202 134 700
15 mars 202442,5943,4541,8141,9541,954 329 300
14 mars 202442,7742,9641,9042,2242,223 697 200
13 mars 202443,2143,7742,6742,6842,683 628 500
12 mars 202442,4443,8442,4443,0943,095 226 100
11 mars 202441,3242,0341,3141,8241,822 866 000
08 mars 202441,1741,7241,1241,2541,252 155 100
07 mars 202441,2041,7540,7841,1041,103 559 800
06 mars 202442,0642,7941,5841,7241,724 908 200
05 mars 202441,4041,8041,0441,1141,112 944 200
04 mars 202442,3442,6441,5041,8541,852 977 300
04 mars 20240.16 Dividende
01 mars 202443,3144,0142,7442,9542,792 569 500
29 févr. 202444,0044,2442,8142,8942,735 247 800
28 févr. 202442,5043,9442,3043,7543,596 379 400
27 févr. 202442,6343,4042,5142,5242,363 609 500
26 févr. 202442,1042,4441,7742,0041,843 199 600
23 févr. 202441,9042,2541,7442,1642,003 651 300
22 févr. 202441,9042,2941,0641,7641,602 947 300
21 févr. 202441,5041,7941,1241,6041,454 119 000
20 févr. 202441,0841,5340,8941,0140,863 214 900
16 févr. 202441,5541,9041,2441,3441,194 469 300
15 févr. 202440,2941,4040,2040,8540,703 244 900
14 févr. 202440,0040,6840,0040,3840,232 536 200
13 févr. 202440,4341,1539,4939,7139,562 533 200
12 févr. 202440,2541,5940,2041,1040,953 108 700
09 févr. 202439,4540,4039,4540,3140,162 496 500
08 févr. 202440,0440,1239,5039,6539,503 748 200
07 févr. 202442,3042,4039,6240,3940,248 714 000
06 févr. 202436,7638,0036,6837,4437,305 479 200
05 févr. 202435,1035,9934,8135,9335,804 752 000
02 févr. 202435,0035,3834,7435,2435,114 039 700
01 févr. 202435,2535,8135,1735,4735,343 040 800
31 janv. 202434,6335,2833,8834,5934,464 398 500
30 janv. 202435,4035,7134,9535,1234,992 783 200
29 janv. 202435,7136,1835,1536,1235,992 829 700
26 janv. 202435,5135,8535,1335,5035,373 019 000
25 janv. 202437,1037,2035,4335,6435,513 055 300
24 janv. 202437,0238,3636,9637,0936,955 037 600
23 janv. 202435,7136,2635,3235,9635,834 892 000
22 janv. 202433,8635,0033,5534,4534,323 309 000
19 janv. 202435,3635,3634,7735,2535,123 421 600
18 janv. 202435,6036,1335,3135,6635,533 344 700
17 janv. 202434,7935,3034,7134,9334,804 683 700
16 janv. 202436,7236,7935,8136,1336,005 881 700
12 janv. 202438,0038,3637,2237,4837,343 313 100
11 janv. 202438,7138,7737,4238,1137,973 458 900
10 janv. 202438,9938,9937,9638,3938,256 904 900
09 janv. 202439,8039,8338,9839,1639,013 995 200
08 janv. 202440,4540,7339,4140,4040,254 737 100
05 janv. 202441,0041,0139,6440,9340,789 222 000
04 janv. 202441,9742,9641,7942,1141,953 059 800
03 janv. 202442,3143,3142,2842,9542,792 414 900
02 janv. 202441,8542,6541,6242,4442,282 507 900
29 déc. 202342,1242,5942,0842,4342,272 057 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...