Mercado fechará em 3 h 38 min

Yum! Brands, Inc. (0QYD.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
138,92-0,80 (-0,57%)
No fechamento: 04:28PM BST
Período:
21 de mai. de 2023 - 21 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de mai. de 2024139,60140,12138,67138,92138,92438
20 de mai. de 2024141,44142,24139,61139,72139,72993
17 de mai. de 2024141,35142,48140,58141,16141,16393
16 de mai. de 2024138,46141,88138,46141,00141,00303
15 de mai. de 2024137,10138,56137,10138,56138,56119
14 de mai. de 2024137,43138,39136,31137,67137,672.562
13 de mai. de 2024137,93137,99136,79136,79136,79886
10 de mai. de 2024138,63139,49136,51137,63137,63165
09 de mai. de 2024137,06138,17136,74137,98137,9863
08 de mai. de 2024135,73136,75135,65136,75136,75851
07 de mai. de 2024136,89136,89136,01136,04136,047
03 de mai. de 2024135,88136,17133,99134,25134,25258
02 de mai. de 2024135,99136,30135,13136,22136,221.103
01 de mai. de 2024136,50137,87133,82135,58135,581.515
30 de abr. de 2024139,75142,55139,75142,06142,06476
29 de abr. de 2024142,19143,09141,57142,53142,53241
26 de abr. de 2024140,64142,54140,24142,33142,33102
25 de abr. de 2024141,94142,43140,50141,63141,63379
24 de abr. de 2024139,49141,16139,49141,16141,162.184
23 de abr. de 2024139,14140,15139,14140,15140,151
22 de abr. de 2024138,50139,82138,01139,82139,8213.523
19 de abr. de 2024138,63139,00138,01138,41138,41496
18 de abr. de 2024137,94138,32137,31137,79137,79317
17 de abr. de 2024138,57138,74137,48137,89137,89394
16 de abr. de 2024138,00138,34137,03137,88137,88694
15 de abr. de 2024138,28139,16137,01137,01137,013.262
12 de abr. de 2024138,41138,58137,26137,68137,681.445
11 de abr. de 2024138,56138,67137,32138,67138,67368
10 de abr. de 2024135,08137,00135,08136,87136,87149
09 de abr. de 2024135,80136,03134,98136,00136,0037.251
08 de abr. de 2024135,84136,18134,85135,23135,23947
05 de abr. de 2024136,00136,67135,32136,67136,671.139
04 de abr. de 2024138,99140,00137,17137,17137,1710.345
03 de abr. de 2024140,52140,53139,71139,79139,792.207
02 de abr. de 2024140,45140,45139,63139,63139,633.051
28 de mar. de 2024137,97138,67137,32138,40138,401.437
27 de mar. de 2024135,95137,02135,28136,43136,43873
26 de mar. de 2024134,62135,40134,62134,93134,9322.294
25 de mar. de 2024136,03136,15134,57134,57134,57150
22 de mar. de 2024136,40136,99135,74136,65136,651.547
21 de mar. de 2024136,49137,08135,13136,82136,82922
20 de mar. de 2024136,61137,39136,08136,10136,10414
19 de mar. de 2024136,24137,35135,91137,03137,03205
18 de mar. de 2024136,85137,23136,20137,16137,16639
15 de mar. de 2024136,20137,45136,20137,18137,18287
14 de mar. de 2024138,21138,40136,49136,88136,88726
13 de mar. de 2024140,96141,14138,33138,33138,33970
12 de mar. de 2024140,44141,10139,84140,78140,78116
11 de mar. de 2024139,29140,42139,01140,26140,26256
08 de mar. de 2024140,08140,89139,35139,50139,50336
07 de mar. de 2024139,80141,63139,80141,23141,23319
06 de mar. de 2024139,02139,86139,02139,10139,10566
05 de mar. de 2024138,01138,96137,85138,52138,52572
04 de mar. de 2024137,17138,17136,98138,10138,10107
01 de mar. de 2024137,35137,59136,40136,86136,861.111
29 de fev. de 2024139,42139,51138,15138,36138,36541
28 de fev. de 2024137,08138,72136,36138,72138,72402
27 de fev. de 2024137,93138,29137,54138,06138,06104.463
26 de fev. de 2024138,29138,69137,69137,96137,96132
23 de fev. de 2024137,70138,04137,52138,04138,04104
22 de fev. de 2024135,32136,98135,08136,98136,98509
21 de fev. de 2024133,52134,71133,52134,59134,59788
20 de fev. de 2024134,35134,60133,52134,44134,447.046
20 de fev. de 20240.67 Dividendo
19 de fev. de 2024------
16 de fev. de 2024135,40135,76134,89135,64135,64166
15 de fev. de 2024134,37135,58134,24135,09135,09357
14 de fev. de 2024131,46133,41131,37133,25133,258.139
13 de fev. de 2024130,45131,03130,07130,26130,26289
12 de fev. de 2024130,63131,91130,54131,44131,44180
09 de fev. de 2024130,25130,34129,46130,05130,05821
08 de fev. de 2024130,09130,56128,80130,56130,56757
07 de fev. de 2024129,03132,50128,14131,38131,381.156
06 de fev. de 2024125,99128,11125,86127,57127,571.058
05 de fev. de 2024127,34127,34126,24126,71126,71514
02 de fev. de 2024128,60129,70127,74128,65128,65802
01 de fev. de 2024129,31130,05128,13129,77129,771.201
31 de jan. de 2024131,12132,10130,98130,98130,98431
30 de jan. de 2024130,08131,09129,67130,92130,92411
29 de jan. de 2024128,77129,61128,46129,61129,61177
26 de jan. de 2024129,54130,66129,54129,58129,58472
25 de jan. de 2024129,67129,85128,54129,07129,07196
24 de jan. de 2024131,39131,75130,11130,11130,11133
23 de jan. de 2024131,93131,93131,33131,54131,54312
22 de jan. de 2024132,23132,61131,66131,66131,66411
19 de jan. de 2024131,00131,77130,18131,77131,77155
18 de jan. de 2024130,20130,20129,30129,99129,99838
17 de jan. de 2024129,76129,90128,80129,61129,6125
16 de jan. de 2024128,78129,97128,47129,48129,48420
15 de jan. de 2024------
12 de jan. de 2024129,04129,72128,37128,80128,80263
11 de jan. de 2024128,61129,25127,65128,15128,15359
10 de jan. de 2024128,22129,00127,35128,99128,997.939
09 de jan. de 2024127,60128,07127,60128,07128,071
08 de jan. de 2024127,87127,87127,87127,87127,879
05 de jan. de 2024128,27128,27127,62127,80127,80165
04 de jan. de 2024128,21129,15128,10129,05129,05383
03 de jan. de 2024129,71130,28129,09129,58129,58397
02 de jan. de 2024130,25130,38129,43129,47129,47123
29 de dez. de 2023131,20131,20130,25130,63130,639
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...