La bourse ferme dans 1 h 39 min

Yum China Holdings, Inc. (YUMC)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
35,63-0,13 (-0,36 %)
À partir de 09:51AM EDT. Marché ouvert.
Durée:
03 juin 2023 - 03 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juin 202436,3336,2935,5935,6335,63206 761
31 mai 202435,1235,8034,9835,7635,767 581 000
30 mai 202435,0035,4934,9335,4735,472 056 100
29 mai 202435,2335,3434,6934,8534,852 229 900
28 mai 202435,7035,8335,1635,7835,782 565 600
24 mai 202435,4936,1935,4735,7435,742 821 400
24 mai 20240.16 Dividende
23 mai 202436,4136,6235,1535,3935,235 381 100
22 mai 202437,8537,9437,1437,1436,972 935 700
21 mai 202438,1438,9638,1338,3038,132 723 100
20 mai 202439,0039,2838,7038,8238,642 805 000
17 mai 202439,1739,4538,8739,2039,022 008 400
16 mai 202439,1339,5139,0039,1438,961 824 700
15 mai 202439,5339,5938,7938,8338,652 465 700
14 mai 202438,6339,3038,4839,2539,072 366 900
13 mai 202438,2739,0837,9938,8938,713 583 200
10 mai 202438,1438,2837,5637,8437,672 258 200
09 mai 202437,7138,1037,4338,0937,921 759 100
08 mai 202436,9037,5136,8337,2837,111 528 400
07 mai 202437,4237,7237,0637,3037,132 087 000
06 mai 202438,2138,3637,3237,6937,522 035 900
03 mai 202438,0238,5637,9538,4138,242 641 900
02 mai 202436,8837,8136,4137,3637,195 252 400
01 mai 202436,8137,3835,9235,9235,764 808 100
30 avr. 202437,4437,7836,0836,5136,346 119 500
29 avr. 202439,8140,3139,7140,0439,863 748 800
26 avr. 202439,6440,4239,6439,6539,473 040 500
25 avr. 202438,5839,1438,3839,0438,862 372 000
24 avr. 202438,4938,8538,2138,8038,624 016 500
23 avr. 202437,4238,5437,4238,3638,192 712 600
22 avr. 202437,4037,4936,7937,2337,062 404 800
19 avr. 202437,0337,3636,6537,1036,933 051 300
18 avr. 202437,2537,2536,5837,2237,052 828 100
17 avr. 202437,1137,3236,7236,8836,712 208 800
16 avr. 202437,1037,4636,5236,9536,782 567 400
15 avr. 202437,8038,0537,3837,7337,562 604 300
12 avr. 202438,1538,3237,3437,3437,171 999 500
11 avr. 202439,0239,2838,3838,6038,431 305 800
10 avr. 202438,9539,3138,3838,6138,442 091 700
09 avr. 202438,7439,1838,6539,1438,961 498 000
08 avr. 202438,7438,9737,9938,3738,202 338 900
05 avr. 202439,2539,2538,4338,6738,502 421 500
04 avr. 202439,9039,9539,3239,4439,261 471 200
03 avr. 202439,5039,6139,2139,4539,272 214 100
02 avr. 202440,0840,7939,4939,8939,712 111 300
01 avr. 202440,1440,5239,9740,1940,011 449 000
28 mars 202439,2740,1039,0239,7939,612 292 900
27 mars 202439,1739,3738,5838,9638,782 275 200
26 mars 202438,7639,1738,2639,0438,861 914 900
25 mars 202438,5138,8237,9438,5838,412 555 700
22 mars 202438,4638,4637,6537,8837,711 940 200
21 mars 202439,8339,9938,5839,0038,823 369 600
20 mars 202438,4039,6738,4039,6439,463 852 100
19 mars 202440,0040,3837,4338,1037,936 518 700
18 mars 202442,2342,4940,9641,2041,012 134 700
15 mars 202442,5943,4541,8141,9541,764 329 300
14 mars 202442,7742,9641,9042,2242,033 697 200
13 mars 202443,2143,7742,6742,6842,493 628 500
12 mars 202442,4443,8442,4443,0942,905 226 100
11 mars 202441,3242,0341,3141,8241,632 866 000
08 mars 202441,1741,7241,1241,2541,062 155 100
07 mars 202441,2041,7540,7841,1040,913 559 800
06 mars 202442,0642,7941,5841,7241,534 908 200
05 mars 202441,4041,8041,0441,1140,922 944 200
04 mars 202442,3442,6441,5041,8541,662 977 300
04 mars 20240.16 Dividende
01 mars 202443,3144,0142,7442,9542,602 569 500
29 févr. 202444,0044,2442,8142,8942,545 247 800
28 févr. 202442,5043,9442,3043,7543,396 379 400
27 févr. 202442,6343,4042,5142,5242,173 609 500
26 févr. 202442,1042,4441,7742,0041,653 199 600
23 févr. 202441,9042,2541,7442,1641,813 651 300
22 févr. 202441,9042,2941,0641,7641,422 947 300
21 févr. 202441,5041,7941,1241,6041,264 119 000
20 févr. 202441,0841,5340,8941,0140,673 214 900
16 févr. 202441,5541,9041,2441,3441,004 469 300
15 févr. 202440,2941,4040,2040,8540,513 244 900
14 févr. 202440,0040,6840,0040,3840,052 536 200
13 févr. 202440,4341,1539,4939,7139,382 533 200
12 févr. 202440,2541,5940,2041,1040,763 108 700
09 févr. 202439,4540,4039,4540,3139,982 496 500
08 févr. 202440,0440,1239,5039,6539,323 748 200
07 févr. 202442,3042,4039,6240,3940,068 714 000
06 févr. 202436,7638,0036,6837,4437,135 479 200
05 févr. 202435,1035,9934,8135,9335,634 752 000
02 févr. 202435,0035,3834,7435,2434,954 039 700
01 févr. 202435,2535,8135,1735,4735,183 040 800
31 janv. 202434,6335,2833,8834,5934,314 398 500
30 janv. 202435,4035,7134,9535,1234,832 783 200
29 janv. 202435,7136,1835,1536,1235,822 829 700
26 janv. 202435,5135,8535,1335,5035,213 019 000
25 janv. 202437,1037,2035,4335,6435,353 055 300
24 janv. 202437,0238,3636,9637,0936,785 037 600
23 janv. 202435,7136,2635,3235,9635,664 892 000
22 janv. 202433,8635,0033,5534,4534,173 309 000
19 janv. 202435,3635,3634,7735,2534,963 421 600
18 janv. 202435,6036,1335,3135,6635,373 344 700
17 janv. 202434,7935,3034,7134,9334,644 683 700
16 janv. 202436,7236,7935,8136,1335,835 881 700
12 janv. 202438,0038,3637,2237,4837,173 313 100
*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...