Italia markets open in 4 hours 21 minutes

Synovus Financial Corp. (SNV)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
36,59-0,23 (-0,62%)
Alla chiusura: 04:00PM EDT
36,00 -0,59 (-1,61%)
Dopo ore: 04:09PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202436,6136,8536,1836,5936,591.253.300
24 apr 202436,4237,0136,2636,8236,821.388.400
23 apr 202435,6436,8535,5136,6336,631.817.300
22 apr 202434,9435,7134,6635,6835,681.804.600
19 apr 202433,6535,2133,4434,9134,912.607.200
18 apr 202433,8534,9033,5033,9033,905.773.100
17 apr 202437,0037,2236,2236,6236,621.809.300
16 apr 202436,5136,7435,9536,6336,631.690.900
15 apr 202437,1937,8036,3536,7636,761.009.400
12 apr 202436,5236,9536,3636,8336,83977.600
11 apr 202437,3637,4236,5737,1837,18911.700
10 apr 202438,4538,4536,9537,1637,161.190.100
09 apr 202439,2539,4638,9039,1939,191.204.600
08 apr 202438,4539,1538,2239,0339,03673.100
05 apr 202437,6738,4337,5738,2538,251.772.500
04 apr 202438,8438,8737,7837,9237,921.472.100
03 apr 202438,0138,4937,7838,0038,001.078.900
02 apr 202438,8638,8938,0138,0838,081.442.600
01 apr 202440,2140,2139,0639,2339,231.092.000
28 mar 202439,8840,3239,5640,0640,06925.200
27 mar 202438,6939,8338,6939,8239,82989.500
26 mar 202439,0439,1038,4938,5038,501.273.600
25 mar 202438,5739,0938,5738,7538,75541.800
22 mar 202439,5239,6038,5038,5738,57996.800
21 mar 202438,8640,0238,8639,4139,411.188.800
20 mar 202437,5338,9937,4738,6038,601.658.700
20 mar 20240.38 Dividendo
19 mar 202437,7438,2137,6238,0037,621.123.900
18 mar 202437,9838,2337,7537,9037,521.653.600
15 mar 202437,8438,7437,7437,8637,484.498.700
14 mar 202438,8339,0837,9238,0837,701.204.900
13 mar 202439,0939,5838,8639,0138,621.483.800
12 mar 202439,5039,6438,9139,1438,751.267.800
11 mar 202439,4839,8039,2839,5139,111.824.500
08 mar 202440,0840,4039,6139,6439,241.402.100
07 mar 202440,1540,6339,5939,7239,321.494.100
06 mar 202439,8640,3238,8939,7439,341.420.000
05 mar 202438,1940,3038,1939,9739,571.723.700
04 mar 202438,4439,0138,1738,3537,971.268.300
01 mar 202437,5737,9936,7837,9437,561.374.100
29 feb 202437,8038,6437,6037,9437,561.370.300
28 feb 202437,2237,6337,1437,1636,79817.600
27 feb 202437,5537,9837,2437,5637,18842.400
26 feb 202436,8937,6436,7637,2636,891.577.000
23 feb 202437,1537,4336,8237,0936,72788.100
22 feb 202437,1137,7536,9037,2036,83921.200
21 feb 202436,7337,0936,3037,0436,671.411.200
20 feb 202436,1437,3536,1437,1036,731.670.800
16 feb 202436,1437,1435,9936,7036,331.426.300
15 feb 202436,4037,3336,4036,7236,351.648.700
14 feb 202435,8136,1935,3936,1535,791.356.600
13 feb 202435,7936,0134,5635,3034,951.992.500
12 feb 202435,9137,4935,9137,0736,701.481.000
09 feb 202435,2736,0034,8835,9735,611.161.200
08 feb 202434,9735,4434,8935,3334,98694.800
07 feb 202435,5135,6434,2835,2434,891.364.900
06 feb 202435,4836,0035,1435,3535,001.351.100
05 feb 202435,8935,8935,2035,5135,151.428.100
02 feb 202435,0336,4535,0336,3035,941.855.300
01 feb 202437,8437,9334,8736,0035,643.075.700
31 gen 202438,0038,8337,5937,6637,281.679.900
30 gen 202439,4839,8439,3639,3838,991.395.200
29 gen 202438,8339,6438,4039,6139,211.374.400
26 gen 202439,0039,4738,6938,7938,401.326.500
25 gen 202438,9339,1538,3138,9538,563.022.800
24 gen 202438,5138,9738,3338,6538,261.380.700
23 gen 202438,7438,8538,0238,1437,761.136.400
22 gen 202437,9338,5037,8038,4338,051.120.100
19 gen 202436,8737,6436,4537,6337,251.383.300
18 gen 202435,3737,0635,2336,7136,342.733.400
17 gen 202435,0035,5734,6835,0934,741.374.200
16 gen 202435,3735,8234,9135,4535,101.200.300
12 gen 202436,8836,9935,6536,0235,661.552.800
11 gen 202436,6336,7135,9336,5836,211.021.500
10 gen 202436,6337,0036,2936,8836,512.241.000
09 gen 202436,7437,0936,6436,7336,36979.700
08 gen 202437,0337,2936,6737,2536,88891.200
05 gen 202436,1137,1435,8036,9736,602.376.000
04 gen 202435,8036,4635,5436,1035,741.521.700
03 gen 202436,5836,8735,7835,8535,491.956.000
02 gen 202437,2638,2737,0737,5237,141.156.400
29 dic 202337,8337,9537,3137,6537,271.322.800
28 dic 202337,8538,1537,7537,9837,60778.600
27 dic 202338,1938,3537,9138,0437,66658.000
26 dic 202337,8238,4637,6838,1837,80608.600
22 dic 202337,9438,3637,7337,7837,40816.500
21 dic 202337,8238,0837,4737,7537,371.184.100
20 dic 202338,1338,4437,2237,2436,871.618.400
20 dic 20230.38 Dividendo
19 dic 202338,8539,2038,4938,5137,752.277.700
18 dic 202339,8439,9438,8138,8238,051.551.100
15 dic 202340,4440,9239,3139,6338,853.260.400
14 dic 202338,9640,4738,9640,3839,583.866.800
13 dic 202335,1337,6935,0537,6336,892.789.800
12 dic 202335,4335,5635,1435,1734,471.042.700
11 dic 202335,4735,8535,3935,4834,781.385.000
08 dic 202335,3935,9835,1135,8335,121.661.800
07 dic 202334,5635,3634,3835,2834,582.432.900
06 dic 202334,4034,9133,9934,2233,542.760.300
05 dic 202333,5433,5432,9833,0932,441.148.400
*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...