U.S. markets open in 6 hours 3 minutes
F S&P 500
5,541.75 +4.75 (+0.09%) F Dow Jones
39,515.00 -11.00 (-0.03%) F Nasdaq
20,003.25 +31.00 (+0.16%) E-mini Russell 2000 Index Futur
2,043.50 -1.40 (-0.07%) Petróleo
81.25 +0.42 (+0.52%) Oro
2,325.00 -5.80 (-0.25%)
Yum! Brands, Inc. (TGR.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 05:35PM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 125.00 | 125.00 | 123.45 | 123.45 | 123.45 | 200 |
| 24 jun 2024 | 125.95 | 125.95 | 124.90 | 124.90 | 124.90 | 1 |
| 21 jun 2024 | 125.00 | 125.50 | 125.00 | 125.50 | 125.50 | 7 |
| 20 jun 2024 | 125.95 | 125.95 | 125.95 | 125.95 | 125.95 | - |
| 19 jun 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
| 18 jun 2024 | 127.90 | 127.90 | 125.80 | 125.80 | 125.80 | 8 |
| 17 jun 2024 | 128.30 | 128.60 | 128.25 | 128.25 | 128.25 | 21 |
| 14 jun 2024 | 129.00 | 129.00 | 127.75 | 127.75 | 127.75 | 82 |
| 13 jun 2024 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | - |
| 12 jun 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | - |
| 11 jun 2024 | 128.30 | 128.30 | 127.75 | 127.75 | 127.75 | 37 |
| 10 jun 2024 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | 40 |
| 07 jun 2024 | 129.65 | 130.40 | 129.65 | 130.20 | 130.20 | 3 |
| 06 jun 2024 | 128.65 | 129.50 | 128.65 | 129.50 | 129.50 | 1 |
| 05 jun 2024 | 129.80 | 130.40 | 128.80 | 129.15 | 129.15 | 162 |
| 04 jun 2024 | 127.85 | 129.90 | 127.00 | 129.50 | 129.50 | 128 |
| 03 jun 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | 8 |
| 31 may 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - |
| 30 may 2024 | 124.25 | 124.40 | 124.25 | 124.25 | 124.25 | 50 |
| 29 may 2024 | 124.05 | 124.65 | 124.05 | 124.65 | 124.65 | 10 |
| 28 may 2024 | 127.05 | 127.05 | 125.50 | 125.50 | 125.50 | 221 |
| 27 may 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | - |
| 24 may 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | 40 |
| 24 may 2024 | 0.67 Dividendo | |||||
| 23 may 2024 | 129.60 | 129.60 | 126.70 | 126.70 | 126.03 | 11 |
| 22 may 2024 | 129.35 | 129.35 | 127.45 | 127.95 | 127.27 | 349 |
| 21 may 2024 | 127.45 | 128.00 | 127.45 | 128.00 | 127.32 | 1 |
| 20 may 2024 | 130.15 | 130.15 | 130.15 | 130.15 | 129.46 | - |
| 17 may 2024 | 127.85 | 127.85 | 127.85 | 127.85 | 127.17 | - |
| 16 may 2024 | 127.85 | 127.85 | 127.85 | 127.85 | 127.17 | 10 |
| 15 may 2024 | 127.90 | 127.90 | 127.50 | 127.50 | 126.83 | 49 |
| 14 may 2024 | 126.70 | 127.90 | 126.70 | 127.75 | 127.07 | 381 |
| 13 may 2024 | 127.80 | 127.80 | 127.45 | 127.45 | 126.78 | 84 |
| 10 may 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 128.42 | - |
| 09 may 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 127.42 | - |
| 08 may 2024 | 126.45 | 127.15 | 126.45 | 127.15 | 126.48 | 18 |
| 07 may 2024 | 126.80 | 126.80 | 126.15 | 126.15 | 125.48 | 125 |
| 06 may 2024 | 124.75 | 127.40 | 124.75 | 127.40 | 126.73 | 46 |
| 03 may 2024 | 125.70 | 126.20 | 124.70 | 124.80 | 124.14 | 638 |
| 02 may 2024 | 126.70 | 127.70 | 126.70 | 127.45 | 126.78 | 19 |
| 30 abr 2024 | 133.80 | 133.80 | 132.80 | 133.10 | 132.40 | 347 |
| 29 abr 2024 | 131.95 | 132.60 | 131.95 | 132.60 | 131.90 | 14 |
| 26 abr 2024 | 131.85 | 133.40 | 130.90 | 133.40 | 132.69 | 890 |
| 25 abr 2024 | 131.80 | 131.80 | 131.20 | 131.50 | 130.80 | 16 |
| 24 abr 2024 | 130.60 | 131.90 | 130.60 | 131.90 | 131.20 | 3 |
| 23 abr 2024 | 130.95 | 130.95 | 130.95 | 130.95 | 130.26 | - |
| 22 abr 2024 | 130.45 | 130.65 | 130.35 | 130.65 | 129.96 | 22 |
| 19 abr 2024 | 129.30 | 130.25 | 129.30 | 130.00 | 129.31 | 2 |
| 18 abr 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 128.52 | - |
| 17 abr 2024 | 129.45 | 129.45 | 129.20 | 129.20 | 128.52 | 3 |
| 16 abr 2024 | 128.90 | 129.55 | 128.90 | 129.55 | 128.86 | 30 |
| 15 abr 2024 | 130.15 | 130.35 | 130.15 | 130.35 | 129.66 | 10 |
| 12 abr 2024 | 129.20 | 129.30 | 129.20 | 129.30 | 128.62 | 22 |
| 11 abr 2024 | 124.15 | 124.15 | 124.15 | 124.15 | 123.49 | - |
| 10 abr 2024 | 125.45 | 125.45 | 124.15 | 124.15 | 123.49 | 251 |
| 09 abr 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 124.64 | - |
| 08 abr 2024 | 126.15 | 126.15 | 126.15 | 126.15 | 125.48 | 1 |
| 05 abr 2024 | 126.35 | 126.40 | 125.20 | 125.45 | 124.79 | 15 |
| 04 abr 2024 | 128.50 | 128.50 | 127.45 | 127.45 | 126.78 | 8 |
| 03 abr 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 129.06 | - |
| 02 abr 2024 | 131.20 | 131.20 | 129.80 | 129.90 | 129.21 | 532 |
| 28 mar 2024 | 128.25 | 128.30 | 128.20 | 128.30 | 127.62 | 10 |
| 27 mar 2024 | 124.35 | 126.15 | 124.35 | 126.15 | 125.48 | 42 |
| 26 mar 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 125.98 | - |
| 25 mar 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 125.98 | 40 |
| 22 mar 2024 | 126.35 | 126.35 | 126.35 | 126.35 | 125.68 | - |
| 21 mar 2024 | 125.85 | 126.00 | 125.85 | 126.00 | 125.33 | 54 |
| 20 mar 2024 | 125.95 | 126.00 | 125.90 | 126.00 | 125.33 | 5 |
| 19 mar 2024 | 125.95 | 126.15 | 125.95 | 126.15 | 125.48 | 1 |
| 18 mar 2024 | 125.05 | 126.15 | 124.80 | 126.15 | 125.48 | 481 |
| 15 mar 2024 | 126.75 | 126.75 | 125.90 | 126.00 | 125.33 | 11 |
| 14 mar 2024 | 126.40 | 126.40 | 125.40 | 125.90 | 125.23 | 111 |
| 13 mar 2024 | 127.70 | 127.70 | 127.05 | 127.05 | 126.38 | 55 |
| 12 mar 2024 | 129.15 | 129.15 | 129.00 | 129.00 | 128.32 | 130 |
| 11 mar 2024 | 127.75 | 127.75 | 127.75 | 127.75 | 127.07 | - |
| 08 mar 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 126.73 | - |
| 07 mar 2024 | 129.05 | 129.05 | 129.05 | 129.05 | 128.37 | - |
| 06 mar 2024 | 126.55 | 127.90 | 126.55 | 127.90 | 127.22 | 1 |
| 05 mar 2024 | 127.65 | 127.90 | 127.65 | 127.90 | 127.22 | 1 |
| 04 mar 2024 | 127.30 | 127.75 | 126.80 | 127.75 | 127.07 | 195 |
| 01 mar 2024 | 128.50 | 128.50 | 126.20 | 126.20 | 125.53 | 25 |
| 29 feb 2024 | 127.35 | 128.00 | 127.35 | 128.00 | 127.32 | 50 |
| 28 feb 2024 | 126.85 | 127.50 | 126.80 | 127.50 | 126.83 | 265 |
| 27 feb 2024 | 127.15 | 127.15 | 127.15 | 127.15 | 126.48 | - |
| 26 feb 2024 | 127.15 | 127.15 | 127.15 | 127.15 | 126.48 | - |
| 23 feb 2024 | 127.15 | 128.00 | 126.40 | 127.75 | 127.07 | 21 |
| 22 feb 2024 | 125.60 | 125.90 | 125.60 | 125.90 | 125.23 | 1 |
| 21 feb 2024 | 124.50 | 124.55 | 123.95 | 124.55 | 123.89 | 81 |
| 20 feb 2024 | 123.15 | 124.15 | 123.15 | 124.15 | 123.49 | 1 |
| 20 feb 2024 | 0.67 Dividendo | |||||
| 19 feb 2024 | 125.30 | 125.30 | 124.95 | 124.95 | 123.62 | 8 |
| 16 feb 2024 | 126.75 | 126.75 | 125.50 | 125.50 | 124.17 | 14 |
| 15 feb 2024 | 124.50 | 125.55 | 124.50 | 125.55 | 124.22 | 56 |
| 14 feb 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 122.29 | - |
| 13 feb 2024 | 120.70 | 122.05 | 120.30 | 122.05 | 120.75 | 58 |
| 12 feb 2024 | 120.00 | 121.65 | 119.85 | 121.65 | 120.36 | 201 |
| 09 feb 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 118.97 | - |
| 08 feb 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 116.15 | - |
| 07 feb 2024 | 120.10 | 120.10 | 116.50 | 117.40 | 116.15 | 473 |
| 06 feb 2024 | 117.25 | 118.65 | 117.25 | 118.65 | 117.39 | 27 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.