XNYS
Datos históricos de YETI Holdings, Inc.
YETI Holdings, Inc. · YETI
$39.82
▲ +0.03 (+0.08%)
Última operación · 10/10/2026, 17:42:46 UTC
- Variación en el periodo
- +23.92%
- Máximo
- US$53.99
- 5 de agosto de 2026
- Mínimo
- US$31.66
- 10 de octubre de 2025
- Volumen medio diario
- 1.63 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 39.76 | 39.88 | 39.12 | 39.79 | +0.48% | 974,777.952 |
| 8 oct 2026 | 39.24 | 39.88 | 39.01 | 39.60 | +0.33% | 1.42 M |
| 7 oct 2026 | 39.72 | 40.30 | 39.42 | 39.47 | −1.94% | 2.09 M |
| 6 oct 2026 | 40.72 | 40.73 | 39.81 | 40.25 | −0.67% | 2.28 M |
| 5 oct 2026 | 40.60 | 40.93 | 40.09 | 40.52 | −0.86% | 1.17 M |
| 2 oct 2026 | 41.81 | 41.99 | 40.57 | 40.87 | −1.21% | 1.11 M |
| 1 oct 2026 | 41.07 | 41.57 | 40.55 | 41.37 | +0.85% | 1.29 M |
| 30 sep 2026 | 42.67 | 43.01 | 40.79 | 41.02 | −3.60% | 2.16 M |
| 29 sep 2026 | 43.55 | 43.55 | 41.94 | 42.55 | −1.80% | 1.26 M |
| 28 sep 2026 | 41.84 | 43.88 | 41.52 | 43.33 | +2.48% | 1.61 M |
| 25 sep 2026 | 42.07 | 42.75 | 41.54 | 42.28 | +0.69% | 1.07 M |
| 24 sep 2026 | 41.78 | 42.31 | 41.04 | 41.99 | +0.31% | 1.6 M |
| 23 sep 2026 | 43.24 | 43.77 | 41.82 | 41.86 | −3.95% | 2.12 M |
| 22 sep 2026 | 43.50 | 44.10 | 42.93 | 43.58 | +1.85% | 2.3 M |
| 21 sep 2026 | 42.18 | 43.30 | 41.54 | 42.79 | +1.37% | 2.45 M |
| 18 sep 2026 | 42.43 | 42.87 | 41.61 | 42.21 | +2.40% | 3.55 M |
| 17 sep 2026 | 42.00 | 42.26 | 40.12 | 41.22 | +1.65% | 2.47 M |
| 16 sep 2026 | 39.80 | 41.31 | 39.72 | 40.55 | +2.94% | 2.03 M |
| 15 sep 2026 | 40.60 | 41.11 | 39.34 | 39.39 | −3.53% | 1.75 M |
| 14 sep 2026 | 40.60 | 41.24 | 40.28 | 40.83 | +1.42% | 1.67 M |
| 11 sep 2026 | 40.20 | 40.57 | 39.87 | 40.26 | +2.00% | 1.64 M |
| 10 sep 2026 | 41.03 | 41.10 | 39.04 | 39.47 | −2.57% | 1.73 M |
| 9 sep 2026 | 40.95 | 40.95 | 40.00 | 40.51 | −0.56% | 1.37 M |
| 8 sep 2026 | 40.56 | 41.01 | 40.28 | 40.74 | −0.20% | 1.4 M |
| 4 sep 2026 | 41.85 | 41.85 | 40.75 | 40.82 | −1.47% | 1.29 M |
| 3 sep 2026 | 41.46 | 41.95 | 41.15 | 41.43 | −0.05% | 1.06 M |
| 2 sep 2026 | 40.25 | 41.64 | 40.25 | 41.45 | +3.21% | 1.69 M |
| 1 sep 2026 | 40.21 | 40.67 | 39.83 | 40.16 | −2.17% | 1.51 M |
| 31 ago 2026 | 41.24 | 41.51 | 40.64 | 41.05 | −1.25% | 1.26 M |
| 28 ago 2026 | 41.99 | 42.68 | 41.46 | 41.57 | −0.65% | 1.57 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.