גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > יאם ברנדס > גרפים

עדכון אחרון 19:07

תמצית

גרפים

עסקאות

פורום

חדשות

מניית יאם ברנדס

Yum! Brands

מניה YUM ניו-יורק USD

שער

143.52

שינוי

+0.27%

שינוי ב USD

0.38

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	143.32	143.32	143.32	143.32	0.00
16:50	144.0211	144.0211	144.0211	144.0211	47,216.00
17:00	144.175	144.175	144.175	144.175	59,883.00
17:10	143.74	143.74	143.74	143.74	55,375.00
17:20	143.17	143.17	143.17	143.17	40,297.00
17:30	143.64	143.64	143.64	143.64	42,937.00
17:40	143.63	143.63	143.63	143.63	38,923.00
17:50	144.105	144.105	144.105	144.105	61,206.00
18:00	144.26	144.26	144.26	144.26	27,499.00
18:10	144.17	144.17	144.17	144.17	23,850.00
18:20	144.29	144.29	144.29	144.29	22,929.00
18:30	143.835	143.835	143.835	143.835	30,234.00
18:40	143.925	143.925	143.925	143.925	45,824.00
18:50	143.705	143.705	143.705	143.705	90,968.00
19:00	143.435	143.435	143.435	143.435	18,000.00
19:10	143.515	143.515	143.515	143.515	23,931.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	143.985	143.35	143.355	143.84	647,155.00
06.06.2025 17:30	143.87	143.7	143.735	143.745	691,310.00
06.06.2025 18:00	144.25	143.66	143.715	144.25	944,952.00
06.06.2025 18:30	144.5	144.19	144.25	144.36	1,454,537.00
06.06.2025 19:00	144.8	144.3238	144.41	144.695	1,788,012.00
06.06.2025 19:30	144.765	144.23	144.765	144.39	1,898,359.00
06.06.2025 20:00	144.8	144.36	144.39	144.78	2,324,071.00
06.06.2025 20:30	144.95	144.64	144.805	144.64	2,757,671.00
06.06.2025 21:00	144.89	144.665	144.665	144.805	3,899,142.00
06.06.2025 21:30	144.885	144.545	144.885	144.545	3,623,124.00
06.06.2025 22:00	144.67	144.49	144.525	144.62	6,895,770.00
06.06.2025 22:30	145.01	144.62	144.67	144.91	6,509,708.00
09.06.2025 16:30	144.635	142.695	144.635	142.695	172,194.00
09.06.2025 17:00	143.235	142.4775	142.82	143.235	847,796.00
09.06.2025 17:30	143.295	142.8	143.295	142.96	1,355,823.00
09.06.2025 18:00	143.19	142.88	142.98	143.14	1,838,438.00
09.06.2025 18:30	143.46	142.84	143	143.36	2,528,922.00
09.06.2025 19:00	143.68	143.24	143.39	143.46	3,011,210.00
09.06.2025 19:30	143.495	143.25	143.4825	143.31	2,859,924.00
09.06.2025 20:00	143.45	143.165	143.305	143.195	3,086,769.00
09.06.2025 20:30	143.325	143.05	143.2	143.05	3,503,009.00
09.06.2025 21:00	143.3	143.01	143.035	143.25	4,909,585.00
09.06.2025 21:30	143.35	143.19	143.31	143.275	6,847,536.00
09.06.2025 22:00	143.435	143.23	143.35	143.39	4,968,801.00
09.06.2025 22:30	143.53	143.08	143.385	143.14	7,374,270.00
10.06.2025 16:30	144.815	143.135	144.815	144.11	513,655.00
10.06.2025 17:00	144.0625	143.17	144.0625	143.71	1,031,168.00
10.06.2025 17:30	144.265	143.63	143.65	144.205	2,015,412.00
10.06.2025 18:00	144.38	143.75	144.14	143.7875	2,917,058.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	138.06	136.61	137.48	137.01	2,149,702.00
12.06.2024	138.59	136.90	137.46	137.30	1,279,881.00
13.06.2024	138.10	136.52	136.66	138.01	1,554,102.00
14.06.2024	137.88	136.03	137.38	136.79	1,388,732.00
17.06.2024	138.24	136.02	136.43	136.92	1,307,845.00
18.06.2024	137.50	134.86	137.32	135.42	2,540,831.00
20.06.2024	135.72	134.02	134.68	134.15	3,126,547.00
21.06.2024	135.13	133.37	135.11	134.29	3,868,234.00
24.06.2024	135.10	133.33	134.43	133.99	2,365,248.00
25.06.2024	134.00	131.67	134.00	132.33	2,364,082.00
26.06.2024	133.00	131.27	131.85	131.96	1,392,490.00
27.06.2024	132.81	131.65	132.08	132.61	1,340,442.00
28.06.2024	132.99	131.72	132.51	132.46	5,713,039.00
01.07.2024	132.79	129.42	132.56	129.70	2,788,977.00
02.07.2024	130.90	129.07	129.61	130.03	2,319,390.00
03.07.2024	130.10	128.97	129.78	129.58	935,934.00
05.07.2024	129.69	128.23	129.32	129.12	1,477,570.00
08.07.2024	130.44	127.61	129.87	127.94	1,846,064.00
09.07.2024	128.29	126.59	127.48	126.66	1,698,688.00
10.07.2024	129.36	126.47	126.80	129.17	2,452,366.00
11.07.2024	130.37	128.44	128.91	129.52	1,622,463.00
12.07.2024	131.48	129.38	130.29	131.31	2,306,283.00
15.07.2024	131.97	127.85	131.02	127.89	2,157,100.00
16.07.2024	129.21	126.25	126.65	128.92	2,366,897.00
17.07.2024	129.96	128.51	129.07	129.33	1,748,220.00
18.07.2024	128.94	126.63	126.63	128.31	1,714,716.00
19.07.2024	129.09	126.75	129.04	126.93	2,017,465.00
22.07.2024	-99.99	-99.99	126.84	127.36	0.00
23.07.2024	128.64	126.19	128.64	126.46	1,295,714.00
24.07.2024	126.83	124.76	125.97	125.95	1,606,816.00
25.07.2024	128.77	126.00	126.19	127.13	1,941,700.00
26.07.2024	129.04	127.41	127.69	128.05	1,874,399.00
29.07.2024	131.04	127.06	127.92	130.43	2,137,937.00
30.07.2024	132.61	129.86	130.17	132.17	1,410,470.00
31.07.2024	134.03	131.61	132.76	132.83	1,882,643.00
01.08.2024	134.75	131.66	133.46	134.50	1,540,671.00
02.08.2024	136.59	133.00	134.75	135.18	2,247,824.00
05.08.2024	136.21	131.98	135.12	133.32	3,518,760.00
06.08.2024	139.87	136.39	137.00	136.85	2,979,095.00
07.08.2024	138.37	134.75	136.58	136.42	3,070,937.00
08.08.2024	138.40	136.24	136.25	137.10	1,332,197.00
09.08.2024	137.79	136.44	137.43	136.79	1,420,425.00
12.08.2024	136.23	134.81	135.96	135.63	1,431,218.00
13.08.2024	138.70	135.98	136.09	137.59	2,258,066.00
14.08.2024	138.20	137.05	137.50	137.26	1,267,872.00
15.08.2024	138.16	136.78	137.92	137.81	1,134,091.00
16.08.2024	138.04	136.72	137.96	137.40	1,668,128.00
19.08.2024	138.43	136.42	137.72	136.69	1,619,006.00
20.08.2024	138.18	136.43	136.90	136.95	1,638,908.00
21.08.2024	138.43	136.52	137.31	137.75	1,570,163.00
22.08.2024	138.16	136.54	137.93	136.76	1,393,614.00
23.08.2024	137.41	134.95	137.41	135.52	1,581,185.00
26.08.2024	136.30	134.76	135.93	134.95	1,695,022.00
27.08.2024	134.92	133.74	134.20	134.50	2,072,807.00
28.08.2024	136.30	134.36	134.75	135.65	2,176,203.00
29.08.2024	136.66	134.64	135.81	135.25	1,562,619.00
30.08.2024	135.90	134.41	135.44	134.92	1,892,870.00
03.09.2024	135.65	132.63	134.60	133.48	1,852,229.00
04.09.2024	134.99	133.68	133.93	134.81	1,877,017.00
05.09.2024	134.96	133.86	134.80	134.50	1,570,008.00
06.09.2024	135.48	133.57	134.42	133.87	1,790,563.00
09.09.2024	134.20	132.44	133.81	133.04	2,379,070.00
10.09.2024	134.17	132.81	133.07	132.89	2,174,276.00
11.09.2024	134.22	130.63	132.43	134.03	2,055,896.00
12.09.2024	135.19	133.13	134.07	133.41	1,613,596.00
13.09.2024	133.95	132.93	133.48	133.65	1,811,514.00
16.09.2024	135.48	133.79	134.43	134.56	1,929,312.00
17.09.2024	135.21	132.16	134.59	132.35	2,009,578.00
18.09.2024	133.10	130.27	132.40	130.60	2,186,211.00
19.09.2024	132.51	129.97	132.12	131.09	2,606,524.00
20.09.2024	130.91	128.72	130.76	129.71	3,271,962.00
23.09.2024	131.17	129.68	129.83	130.37	2,140,649.00
24.09.2024	134.28	130.50	131.65	133.80	2,696,932.00
25.09.2024	134.09	132.01	133.80	133.09	1,396,098.00
26.09.2024	138.43	134.28	134.28	138.07	2,572,329.00
27.09.2024	140.02	136.99	137.52	139.92	2,778,310.00
30.09.2024	141.48	138.59	139.98	139.71	2,253,763.00
01.10.2024	140.13	138.41	139.79	139.24	2,040,632.00
02.10.2024	139.90	138.14	138.72	139.54	1,329,828.00
03.10.2024	138.66	137.20	138.64	137.21	1,993,391.00
04.10.2024	137.82	135.53	137.20	136.57	1,229,558.00
07.10.2024	137.07	134.92	136.14	135.88	1,473,092.00
08.10.2024	136.61	133.56	135.99	134.72	1,478,823.00
09.10.2024	136.15	134.61	135.00	134.76	1,573,902.00
10.10.2024	134.75	132.50	134.31	133.27	1,569,892.00
11.10.2024	134.89	133.34	133.47	134.02	1,334,184.00
14.10.2024	135.15	133.29	133.73	134.65	1,037,657.00
15.10.2024	134.73	132.68	134.21	133.22	1,421,706.00
16.10.2024	133.92	131.05	132.28	133.35	1,698,715.00
17.10.2024	133.86	132.14	133.83	133.73	1,701,890.00
18.10.2024	134.49	133.13	134.41	134.27	1,242,222.00
21.10.2024	134.57	133.07	133.59	134.00	1,288,174.00
22.10.2024	134.46	132.88	133.59	133.36	937,365.00
23.10.2024	135.65	133.27	133.70	134.02	1,602,603.00
24.10.2024	134.00	132.36	134.00	133.16	1,268,776.00
25.10.2024	134.37	132.83	134.06	133.04	953,377.00
28.10.2024	135.55	133.87	134.27	134.86	1,317,958.00
29.10.2024	135.26	133.97	134.55	133.97	1,487,168.00
30.10.2024	134.28	132.74	133.26	133.39	1,414,675.00
31.10.2024	133.70	131.02	133.47	131.16	2,218,860.00
04.11.2024	134.00	131.84	132.50	132.76	2,669,632.00
05.11.2024	136.95	133.10	133.20	134.72	3,756,957.00
06.11.2024	136.80	131.30	136.80	134.37	3,179,633.00
07.11.2024	137.84	134.38	135.00	137.06	2,208,729.00
11.11.2024	138.57	136.54	136.71	136.62	1,732,092.00
12.11.2024	136.55	133.79	136.11	134.61	2,155,523.00
13.11.2024	137.11	134.11	134.45	135.26	3,054,795.00
14.11.2024	137.38	135.29	135.29	136.74	1,797,178.00
15.11.2024	137.68	133.43	135.94	133.59	1,678,978.00
18.11.2024	134.55	133.33	133.45	134.01	1,444,387.00
19.11.2024	133.35	131.95	133.03	132.14	1,159,955.00
20.11.2024	133.19	131.17	132.27	132.88	1,438,992.00
21.11.2024	134.43	131.78	133.16	134.22	1,031,066.00
22.11.2024	135.87	134.18	134.53	135.27	992,376.00
25.11.2024	138.65	135.01	136.23	137.05	3,604,567.00
26.11.2024	139.00	137.16	139.00	138.63	1,805,608.00
27.11.2024	139.98	138.69	138.82	139.33	1,614,037.00
29.11.2024	139.35	138.29	139.04	138.94	1,003,241.00
02.12.2024	139.41	137.34	137.93	139.03	2,178,136.00
03.12.2024	139.49	137.69	139.30	137.72	1,204,458.00
04.12.2024	138.50	137.07	137.49	138.16	1,467,599.00
05.12.2024	138.79	137.20	138.36	138.13	938,747.00
06.12.2024	139.60	137.40	138.57	137.63	968,006.00
09.12.2024	139.14	137.28	137.88	139.08	1,410,865.00
10.12.2024	139.08	136.48	138.61	138.22	1,406,185.00
11.12.2024	139.06	137.79	138.52	138.54	1,309,919.00
12.12.2024	138.88	137.44	138.65	138.64	1,399,542.00
13.12.2024	139.25	136.45	138.41	137.00	1,044,311.00
16.12.2024	137.91	134.94	137.06	135.05	1,660,211.00
17.12.2024	137.49	134.01	134.43	134.73	2,250,710.00
18.12.2024	134.60	131.27	134.36	131.46	2,760,718.00
19.12.2024	132.66	130.33	131.24	130.36	1,914,902.00
20.12.2024	133.38	130.14	130.25	132.36	3,187,964.00
23.12.2024	133.94	131.93	133.25	133.86	1,457,920.00
24.12.2024	135.08	132.99	133.43	135.00	532,978.00
26.12.2024	136.80	134.20	134.35	136.00	1,040,871.00
27.12.2024	136.47	134.29	135.14	135.23	1,146,255.00
30.12.2024	134.41	133.00	134.13	133.52	1,118,223.00
31.12.2024	134.79	133.25	134.09	134.16	1,211,994.00
06.01.2025	134.22	129.99	133.30	130.17	2,101,614.00
07.01.2025	131.74	128.30	130.07	128.55	2,102,942.00
08.01.2025	128.23	126.97	127.79	127.74	1,992,614.00
10.01.2025	126.64	123.19	125.82	123.25	2,541,198.00
13.01.2025	124.36	122.13	122.80	123.73	2,120,498.00
14.01.2025	125.44	123.97	124.28	124.71	1,790,028.00
15.01.2025	126.46	124.53	126.46	125.77	1,725,224.00
16.01.2025	127.74	125.38	125.69	126.24	1,670,347.00
17.01.2025	127.35	125.19	126.91	125.32	1,604,893.00
21.01.2025	126.12	124.58	124.83	125.70	2,092,604.00
22.01.2025	126.78	124.58	125.36	126.22	2,443,208.00
23.01.2025	127.35	125.51	125.75	127.01	2,014,000.00
24.01.2025	129.46	126.75	126.75	128.26	2,295,875.00
27.01.2025	131.64	128.52	128.85	130.89	2,157,538.00
28.01.2025	132.28	128.29	130.31	129.24	2,415,343.00
29.01.2025	130.76	128.98	129.79	129.17	1,342,769.00
30.01.2025	131.26	129.13	129.37	130.73	1,482,932.00
31.01.2025	131.58	129.84	129.84	130.50	1,370,317.00
03.02.2025	132.58	128.73	129.44	132.49	355,022.00
04.02.2025	132.60	130.86	132.27	131.47	2,072,718.00
05.02.2025	131.71	129.55	131.39	131.07	839,055.00
06.02.2025	144.43	138.10	138.73	144.01	5,571,375.00
07.02.2025	144.71	140.90	141.69	143.56	2,694,286.00
10.02.2025	148.19	144.00	144.92	148.15	3,733,466.00
11.02.2025	148.20	145.88	147.52	146.65	2,541,808.00
12.02.2025	146.75	143.75	146.41	146.51	2,161,992.00
13.02.2025	149.30	146.08	146.80	149.01	687,402.00
14.02.2025	149.30	147.59	149.05	147.91	1,929,957.00
18.02.2025	148.29	146.77	147.50	147.13	2,104,589.00
19.02.2025	148.49	145.98	146.66	148.29	1,354,328.00
20.02.2025	151.29	148.00	148.00	150.96	2,351,406.00
21.02.2025	150.90	148.39	150.06	148.75	2,169,641.00
24.02.2025	150.53	148.67	149.10	150.23	2,119,933.00
25.02.2025	154.79	150.48	150.70	154.15	2,817,376.00
26.02.2025	155.18	151.17	154.90	151.50	2,112,031.00
27.02.2025	154.33	151.35	151.56	153.84	1,315,411.00
28.02.2025	156.56	153.94	154.17	156.37	2,989,368.00
03.03.2025	158.27	156.14	157.52	156.93	1,909,733.00
04.03.2025	161.28	157.63	158.25	158.41	3,968,124.00
05.03.2025	160.37	157.57	158.40	159.37	2,229,917.00
06.03.2025	160.56	157.84	159.07	159.26	2,016,641.00
07.03.2025	163.30	159.54	159.55	162.53	3,410,761.00
10.03.2025	162.44	156.73	161.31	158.09	2,999,906.00
11.03.2025	159.00	155.95	158.40	156.70	2,346,860.00
12.03.2025	156.70	152.66	155.73	154.40	1,631,857.00
13.03.2025	155.77	153.35	154.36	153.42	1,631,344.00
14.03.2025	156.30	152.76	153.42	155.05	1,251,088.00
17.03.2025	157.32	154.24	154.34	157.13	1,126,968.00
18.03.2025	157.94	156.16	156.71	157.30	1,332,184.00
19.03.2025	158.36	156.52	157.39	157.51	1,455,463.00
20.03.2025	158.50	156.90	157.82	157.89	1,412,743.00
21.03.2025	158.19	156.08	156.95	156.75	3,071,625.00
24.03.2025	157.72	155.02	157.07	155.82	1,952,505.00
25.03.2025	156.51	154.75	156.15	155.80	1,836,321.00
26.03.2025	158.93	156.21	156.39	158.68	1,708,788.00
27.03.2025	159.04	156.35	158.99	157.65	2,500,777.00
28.03.2025	158.10	155.27	157.61	155.76	1,492,561.00
31.03.2025	158.13	153.61	154.18	157.36	3,472,011.00
01.04.2025	158.99	156.71	157.54	158.92	1,492,967.00
02.04.2025	159.00	157.33	158.54	158.23	1,585,308.00
03.04.2025	161.81	157.89	158.19	161.45	2,614,689.00
04.04.2025	159.32	147.29	157.21	147.83	3,918,138.00
07.04.2025	147.75	141.00	144.64	144.93	4,579,306.00
08.04.2025	148.58	140.07	148.44	141.38	4,187,185.00
09.04.2025	147.63	138.72	140.30	145.45	4,001,266.00
10.04.2025	147.13	141.47	143.96	145.50	4,604,473.00
11.04.2025	145.97	142.46	145.34	145.00	2,996,012.00
14.04.2025	147.00	144.52	147.00	146.00	3,431,987.00
15.04.2025	147.09	144.29	146.70	144.69	2,599,287.00
16.04.2025	145.47	141.79	145.00	142.57	1,952,691.00
17.04.2025	144.90	141.88	142.73	143.31	1,767,683.00
21.04.2025	143.14	139.03	143.14	140.51	1,708,192.00
22.04.2025	145.12	141.30	142.03	145.05	1,670,638.00
23.04.2025	148.37	145.28	145.55	146.16	2,300,984.00
24.04.2025	147.84	144.80	146.41	147.58	2,079,203.00
25.04.2025	148.80	146.32	147.36	147.30	1,743,728.00
28.04.2025	148.07	146.42	147.31	147.75	2,218,778.00
29.04.2025	148.03	145.37	146.60	147.69	2,339,346.00
30.04.2025	151.56	144.88	147.49	150.44	3,347,800.00
01.05.2025	149.46	147.08	149.07	148.60	2,734,489.00
02.05.2025	150.51	147.43	149.44	149.14	1,971,959.00
05.05.2025	149.57	146.39	149.51	146.58	2,308,443.00
06.05.2025	148.47	145.55	146.39	148.28	2,082,449.00
07.05.2025	150.77	147.74	148.15	149.48	1,405,889.00
08.05.2025	149.88	147.76	149.72	147.98	1,377,904.00
09.05.2025	148.97	146.49	148.26	147.13	728,672.00
12.05.2025	148.31	146.07	147.35	146.80	1,552,673.00
13.05.2025	147.01	144.81	147.00	145.72	1,849,227.00
14.05.2025	145.97	144.81	145.70	145.16	1,442,687.00
15.05.2025	147.55	145.22	145.57	147.05	1,691,588.00
16.05.2025	148.07	146.29	147.90	148.07	1,696,514.00
19.05.2025	149.84	147.65	147.71	149.65	2,046,009.00
20.05.2025	150.03	148.64	149.00	149.03	2,024,547.00
21.05.2025	148.93	145.34	147.91	146.43	1,830,934.00
22.05.2025	146.24	144.51	146.22	145.50	1,791,729.00
23.05.2025	145.90	144.66	145.22	145.45	1,062,929.00
27.05.2025	145.55	142.76	145.29	144.09	2,396,762.00
28.05.2025	144.96	142.84	144.45	143.15	1,536,753.00
29.05.2025	144.89	142.62	143.20	144.04	1,811,244.00
30.05.2025	144.48	143.09	144.04	143.94	3,184,332.00
02.06.2025	144.88	142.06	142.90	144.63	1,748,589.00
03.06.2025	144.59	141.43	143.98	143.97	2,414,931.00
04.06.2025	146.00	142.81	146.00	144.01	2,028,897.00
05.06.2025	144.18	142.25	144.13	142.88	1,250,851.00
06.06.2025	145.03	142.73	142.96	144.83	1,367,867.00
09.06.2025	144.63	142.41	144.16	143.14	1,469,930.00

צרו איתנו קשר *5988