Italia markets open in 3 hours 59 minutes

Synchrony Financial (SFE.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
39,72-0,55 (-1,35%)
Alla chiusura: 08:08AM CEST
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 202439,7239,7239,7239,7239,7245
03 giu 202440,2740,2740,2740,2740,27-
31 mag 202439,5339,5339,5339,5339,53-
30 mag 202438,7438,7438,7438,7438,74-
29 mag 202439,4939,4939,4939,4939,49-
28 mag 202439,6739,6739,6739,6739,67-
27 mag 202439,7339,7339,7339,7339,73-
24 mag 202439,4639,4639,4639,4639,46-
23 mag 202440,0840,0840,0840,0840,08-
22 mag 202441,0641,0641,0641,0641,06-
21 mag 202440,4140,4140,4140,4140,41-
20 mag 202440,2040,2040,2040,2040,20-
17 mag 202439,8439,8439,8439,8439,84-
16 mag 202440,3840,3840,3840,3840,38-
15 mag 202441,5641,5641,5641,5641,56-
14 mag 202441,4441,4441,4441,4441,44-
13 mag 202442,6342,6342,6342,6342,63-
10 mag 202442,7242,7242,7242,7242,72-
09 mag 202442,2142,2142,2142,2142,21-
08 mag 202441,9541,9541,9541,9541,95-
07 mag 202442,7842,7842,7842,7842,78-
06 mag 202442,2142,2142,2142,2142,21-
03 mag 202441,9741,9741,9741,9741,97-
03 mag 20240.25 Dividendo
02 mag 202440,7940,7940,7940,7940,54-
30 apr 202441,5441,5441,5441,5441,2945
29 apr 202441,5441,5441,5441,5441,29-
26 apr 202441,5141,5141,5141,5141,26-
25 apr 202441,7441,7441,7441,7441,49-
24 apr 202439,9039,9039,9039,9039,66-
23 apr 202439,3839,3839,3839,3839,13-
22 apr 202438,9238,9238,9238,9238,68-
19 apr 202437,9237,9237,9237,9237,69-
18 apr 202437,0637,0637,0637,0636,83-
17 apr 202437,4037,4037,4037,4037,17-
16 apr 202437,8537,8537,8537,8537,62-
15 apr 202437,8637,8637,8637,8637,63-
12 apr 202438,4038,4038,4038,4038,17-
11 apr 202438,3938,3938,3938,3938,15-
10 apr 202438,8138,8138,8138,8138,58-
09 apr 202438,9538,9538,9538,9538,71-
08 apr 202437,9237,9237,9237,9237,69-
05 apr 202437,9437,9437,9437,9437,70-
04 apr 202437,8637,8637,8637,8637,63-
03 apr 202437,7837,7837,7837,7837,55-
02 apr 202438,6938,6938,6938,6938,45-
28 mar 202438,8438,8438,8438,8438,60-
27 mar 202438,2638,2638,2638,2638,03-
26 mar 202438,0638,0638,0638,0637,83-
25 mar 202438,1238,1238,1238,1237,89-
22 mar 202439,1039,1039,1039,1038,86-
21 mar 202439,5439,5439,5439,5439,30-
20 mar 202438,4638,4638,4638,4638,22-
19 mar 202438,2238,2238,2238,2237,99-
18 mar 202438,2638,2638,2638,2638,03-
15 mar 202439,5039,5039,5039,5039,26-
14 mar 202439,5639,5639,5639,5639,32-
13 mar 202439,0639,0639,0639,0638,82-
12 mar 202438,7038,7038,7038,7038,46-
11 mar 202438,3038,3038,3038,3038,07-
08 mar 202437,7837,7837,7837,7837,55-
07 mar 202437,6237,6237,6237,6237,39-
06 mar 202437,4437,4437,4437,4437,21-
05 mar 202437,1837,1837,1837,1836,95-
04 mar 202437,6037,6037,6037,6037,37-
01 mar 202438,0838,0838,0838,0837,85-
29 feb 202437,5237,5237,5237,5237,29-
28 feb 202437,6637,6637,6637,6637,43-
27 feb 202436,6036,6036,6036,6036,38-
26 feb 202436,7636,7636,7636,7636,53-
23 feb 202436,5436,5436,5436,5436,32-
22 feb 202436,4836,4836,4836,4836,26-
21 feb 202437,2437,2437,2437,2437,01-
20 feb 202436,4636,4636,4636,4636,24-
19 feb 202436,5436,5436,5436,5436,32-
16 feb 202436,8036,8036,8036,8036,57-
15 feb 202436,5436,5436,5436,5436,32-
14 feb 202435,9235,9235,9235,9235,70-
13 feb 202436,5036,5036,5036,5036,28-
12 feb 202435,7035,7035,7035,7035,48-
09 feb 202435,8835,8835,8835,8835,66-
08 feb 202435,5835,5835,5835,5835,36-
07 feb 202435,8835,8835,8835,8835,66-
06 feb 202435,8835,8835,8835,8835,66-
05 feb 202435,9035,9035,9035,9035,68-
02 feb 202435,1235,1235,1235,1234,90-
02 feb 20240.25 Dividendo
01 feb 202435,8435,8435,8435,8435,37-
31 gen 202436,5236,5236,5236,5236,04-
30 gen 202436,0236,0236,0236,0235,55-
29 gen 202436,2636,2636,2636,2635,79-
26 gen 202435,2235,2235,2235,2234,76-
25 gen 202434,8034,8034,8034,8034,35-
24 gen 202434,3234,3234,3234,3233,87-
23 gen 202434,4434,4434,4434,4433,99-
22 gen 202433,7033,7033,7033,7033,26-
19 gen 202432,7032,7032,7032,7032,27-
18 gen 202432,1432,1432,1432,1431,72-
17 gen 202433,7433,7433,7433,7433,30-
16 gen 202433,1033,1033,1033,1032,67-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...