Premium
Yum China Holdings Inc (YUMC)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.93 | -7.79298036883 | 50.43 | 50.46 | 46.45 | 1187698 | 48.91528374 | CS |
| 4 | -0.86 | -1.81587837838 | 47.36 | 51.44 | 46.45 | 2195609 | 49.186959 | CS |
| 12 | -0.65 | -1.37857900318 | 47.15 | 52 | 43.06 | 2536766 | 47.14371858 | CS |
| 26 | 15.86 | 51.7624020888 | 30.64 | 52 | 28.5 | 2991837 | 40.96722621 | CS |
| 52 | 4.65 | 11.1111111111 | 41.85 | 52 | 28.5 | 3109168 | 39.55402559 | CS |
| 156 | -3.34 | -6.70144462279 | 49.84 | 64.7 | 28.5 | 2570207 | 45.65239512 | CS |
| 260 | -1.85 | -3.82626680455 | 48.35 | 69.67 | 28.5 | 2498261 | 48.78256838 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 48.17 | 0.18 | 0.38 | 48.08 | 48.645 | 47.95 | 808165 |
| 1735602000 | 47.99 | -1.11 | -2.26 | 48.38 | 48.44 | 47.93 | 1200916 |
| 1735342800 | 49.1 | -0.69 | -1.39 | 49.29 | 49.56 | 48.97 | 992345 |
| 1735256400 | 49.79 | -0.63 | -1.25 | 50.43 | 50.46 | 49.59 | 1749365 |
| 1735077840 | 50.42 | 1.76 | 3.62 | 48.73 | 50.5 | 48.6 | 1691051 |
| 1734997200 | 48.66 | 0.08 | 0.16 | 48.47 | 48.66 | 47.79 | 2569713 |
| 1734738000 | 48.58 | -0.39 | -0.80 | 48.8 | 48.8 | 47.87 | 2855631 |
| 1734651600 | 48.97 | 0.26 | 0.53 | 48.93 | 49.205 | 48.66 | 2303668 |
| 1734565200 | 48.71 | -0.97 | -1.95 | 49.51 | 49.675 | 48.515 | 2345885 |
| 1734478800 | 49.68 | 0.85 | 1.74 | 48.73 | 49.78 | 48.27 | 2294923 |
| 1734392400 | 48.83 | -0.73 | -1.47 | 48.73 | 49.2 | 48.71 | 2506990 |
| 1734133200 | 49.56 | -0.42 | -0.84 | 49.5 | 49.68 | 49.21 | 2494956 |
| 1734046800 | 49.98 | 0.53 | 1.07 | 49.56 | 50.89 | 49.55 | 1597738 |
| 1733960400 | 49.45 | 0.38 | 0.77 | 48.96 | 49.6 | 48.72 | 1947082 |
| 1733874000 | 49.07 | -1.93 | -3.78 | 49.36 | 50.02 | 48.76 | 1968656 |
| 1733787600 | 51 | 2.47 | 5.09 | 50.91 | 51.44 | 50.57 | 3949737 |
| 1733528400 | 48.53 | 0.53 | 1.10 | 48.5 | 49.42 | 48.5 | 2727943 |
| 1733442000 | 48 | 0.89 | 1.89 | 47.36 | 48.13 | 47.2967 | 3516192 |
| 1733355600 | 47.11 | -0.02 | -0.04 | 47.13 | 47.4 | 46.6636 | 1199273 |
| 1733269200 | 47.13 | 0.52 | 1.12 | 47.01 | 47.33 | 46.77 | 3744536 |
| 1733182800 | 46.61 | 0.06 | 0.13 | 46.23 | 46.65 | 46.06 | 1495732 |
| 1732917840 | 46.55 | -0.23 | -0.49 | 46.18 | 46.64 | 46.07 | 1306704 |
| 1732750800 | 46.78 | 1.3 | 2.86 | 46.51 | 47.25 | 46.295 | 1648578 |
| 1732664400 | 45.48 | -2.1 | -4.41 | 47.72 | 47.75 | 45.34 | 2448388 |
| 1732578000 | 47.58 | 0.51 | 1.08 | 47.28 | 47.72 | 47.22 | 3820137 |
| 1732318800 | 47.07 | -0.02 | -0.04 | 46.49 | 47.31 | 46.48 | 1987232 |
| 1732232400 | 47.09 | -0.29 | -0.61 | 47.02 | 47.32 | 46.58 | 2139226 |
| 1732146000 | 47.38 | -0.04 | -0.08 | 47.53 | 47.615 | 47.04 | 1240861 |
| 1732059600 | 47.42 | -0.24 | -0.50 | 47.18 | 47.52 | 46.82 | 1404944 |
| 1731973200 | 47.66 | 0.45 | 0.95 | 47.47 | 47.83 | 47.28 | 1254347 |
| 1731714000 | 47.21 | -0.02 | -0.04 | 47.54 | 48.23 | 47.09 | 2767691 |
| 1731627600 | 47.23 | -0.28 | -0.59 | 46.76 | 47.47 | 46.61 | 1991639 |
| 1731541200 | 47.51 | -0.38 | -0.79 | 48.09 | 48.15 | 46.93 | 1924001 |
| 1731454800 | 47.89 | -1.34 | -2.72 | 48.25 | 48.4 | 47.5601 | 2846468 |
| 1731368400 | 49.23 | -0.08 | -0.16 | 50 | 50.02 | 49.055 | 2734139 |
| 1731109200 | 49.31 | -2.15 | -4.18 | 50.19 | 50.43 | 49.29 | 2433065 |
| 1731022800 | 51.46 | 1.63 | 3.27 | 50.95 | 52 | 50.88 | 5017279 |
| 1730936400 | 49.83 | 1.49 | 3.08 | 48.56 | 50.03 | 48.2216 | 3867518 |
| 1730850000 | 48.34 | 0.04 | 0.08 | 48.77 | 49.22 | 47.7 | 2983701 |
| 1730763600 | 48.3 | 3.23 | 7.17 | 49.81 | 50.1 | 48.3 | 4790353 |
| 1730500800 | 45.07 | 0.96 | 2.18 | 44.55 | 45.4 | 44.515 | 2833209 |
| 1730414400 | 44.11 | -0.59 | -1.32 | 44.89 | 45.23 | 44.11 | 3370425 |
| 1730328000 | 44.7 | 0.21 | 0.47 | 44 | 44.9 | 44 | 2306772 |
| 1730241600 | 44.49 | -0.21 | -0.47 | 44.74 | 45.15 | 44.48 | 2467354 |
| 1730155200 | 44.7 | 1.07 | 2.45 | 44.49 | 45.13 | 44.18 | 4894881 |
| 1729896000 | 43.63 | 0.12 | 0.28 | 43.82 | 44.445 | 43.6 | 3246142 |
| 1729809600 | 43.51 | -0.38 | -0.87 | 43.89 | 44.16 | 43.31 | 1089628 |
| 1729723200 | 43.89 | 0.27 | 0.62 | 43.65 | 44.055 | 43.401896 | 3062662 |
| 1729636800 | 43.62 | 0.07 | 0.16 | 43.72 | 44.155 | 43.62 | 1929932 |
| 1729550400 | 43.55 | -0.28 | -0.64 | 43.7 | 43.84 | 43.31 | 2372762 |
| 1729291200 | 43.83 | 0.46 | 1.06 | 44.7 | 44.99 | 43.585 | 3132001 |
| 1729204800 | 43.37 | -0.7 | -1.59 | 43.45 | 43.91 | 43.06 | 3580621 |
| 1729118400 | 44.07 | -0.12 | -0.27 | 44.4 | 44.61 | 43.835 | 4442079 |
| 1729032000 | 44.19 | -2.64 | -5.64 | 45.61 | 45.72 | 43.86 | 4872042 |
| 1728945600 | 46.83 | -0.66 | -1.39 | 46.39 | 47.55 | 46.19 | 1950581 |
| 1728686400 | 47.49 | 0.19 | 0.40 | 46.42 | 47.85 | 46.36 | 1543408 |
| 1728600000 | 47.3 | 0.76 | 1.63 | 47.15 | 48.09 | 46.99 | 2934412 |
| 1728513600 | 46.54 | -0.55 | -1.17 | 45.88 | 46.88 | 45.31 | 2937295 |
| 1728427200 | 47.09 | -2.99 | -5.97 | 46.72 | 47.59 | 46.4 | 5451078 |
| 1728340800 | 50.08 | -0.33 | -0.65 | 51.28 | 51.6809 | 49.05 | 4243844 |
| 1728081600 | 50.41 | 1.17 | 2.38 | 49.6 | 50.5 | 49.5 | 4884267 |
| 1727995200 | 49.24 | -1.77 | -3.47 | 49.39 | 50.54 | 48.87 | 7424784 |
| 1727908800 | 51.01 | 3.66 | 7.73 | 48.61 | 51.19 | 48.61 | 9343893 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
