Italia markets closed

Synchrony Financial (SYF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
50,78+0,40 (+0,79%)
Alla chiusura: 04:00PM EDT
50,19 -0,59 (-1,16%)
Dopo ore: 06:03PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202450,8051,2350,6050,7850,781.803.900
25 lug 202450,0151,2349,5650,3850,382.596.600
24 lug 202450,3050,7249,7549,8849,882.516.800
23 lug 202450,4651,0550,3050,8150,811.960.900
22 lug 202449,8850,5449,3550,5250,523.578.200
19 lug 202450,6550,6549,8549,9749,973.507.800
18 lug 202451,7452,4050,5350,8350,834.710.600
17 lug 202451,6252,6749,8852,2252,225.984.100
16 lug 202450,6951,9450,4051,7151,716.000.000
15 lug 202450,1051,2950,0050,7250,724.086.800
12 lug 202449,1849,4948,8749,1149,112.254.400
11 lug 202448,3349,2548,0949,0649,062.511.200
10 lug 202448,1948,3647,6448,0948,093.270.600
09 lug 202447,5048,9747,3748,4548,453.225.900
08 lug 202447,2447,7947,2047,6747,672.553.900
05 lug 202447,1847,5446,7146,9246,924.512.500
03 lug 202448,2048,2047,1647,3647,362.349.100
02 lug 202448,3148,5947,7148,0348,033.910.800
01 lug 202447,4248,3647,3748,1148,115.039.100
28 giu 202445,1747,2444,4547,1947,198.784.800
27 giu 202444,6344,8043,8344,2344,233.320.500
26 giu 202444,9145,2444,4644,8844,882.777.800
25 giu 202445,5545,5644,7345,1645,163.820.400
24 giu 202444,5145,7244,2545,5245,523.508.500
21 giu 202445,1145,4044,0744,4744,476.079.300
20 giu 202443,9645,0443,8144,9344,935.833.400
18 giu 202443,0543,6542,9943,6343,633.112.100
17 giu 202441,7643,2241,7643,0943,093.836.600
14 giu 202442,3242,6741,6741,6941,693.439.900
13 giu 202443,3743,5942,4742,8542,853.132.400
12 giu 202443,5743,9143,3043,6543,653.404.500
11 giu 202443,8144,0842,4242,4742,473.808.400
10 giu 202443,4144,3843,3844,3444,343.722.400
07 giu 202442,9444,0342,7043,7043,702.630.500
06 giu 202442,8943,4242,8943,0643,062.668.300
05 giu 202442,8843,0942,3542,8042,803.873.400
04 giu 202443,0343,5942,5042,5242,523.319.600
03 giu 202443,9043,9242,9943,5643,563.427.100
31 mag 202443,0443,8442,8443,8043,804.645.100
30 mag 202442,6643,0342,3342,9942,992.704.300
29 mag 202442,6342,8442,2542,3842,384.891.700
28 mag 202443,3443,7143,0443,2243,223.208.100
24 mag 202443,1443,7243,1343,3343,332.591.200
23 mag 202443,5643,6142,5642,8642,863.108.200
22 mag 202444,6444,7943,4743,5443,543.485.400
21 mag 202444,0544,9044,0144,8044,804.953.000
20 mag 202443,9544,4643,8944,1744,173.317.500
17 mag 202443,8244,0343,5343,9443,942.826.900
16 mag 202444,0044,2442,5843,4843,487.808.400
15 mag 202445,4145,4443,5144,1444,145.353.700
14 mag 202445,1745,5444,8645,1845,183.683.500
13 mag 202446,5046,6744,8944,9144,914.355.700
10 mag 202446,2246,5045,5145,7345,734.084.300
09 mag 202445,5246,1145,3246,1046,103.868.500
08 mag 202445,1945,7045,0245,6145,613.116.600
07 mag 202446,2846,4945,2245,2745,274.717.000
06 mag 202445,9546,7245,9446,2446,243.644.200
03 mag 202445,6445,9145,3045,6045,603.485.300
03 mag 20240.25 Dividendo
02 mag 202444,8445,3644,0245,2545,005.757.800
01 mag 202443,6844,5643,2643,9643,724.135.200
30 apr 202444,4044,6943,9443,9843,742.642.300
29 apr 202444,7044,8944,2644,7044,452.904.400
26 apr 202444,5945,4644,5244,6744,423.698.800
25 apr 202444,9645,3343,8044,6644,414.711.300
24 apr 202442,9845,1642,7045,0244,779.881.200
23 apr 202442,1343,0742,0142,8642,628.718.100
22 apr 202441,9142,3341,6242,1541,923.546.200
19 apr 202441,1442,1341,0141,5741,344.492.800
18 apr 202439,9841,3039,8540,8040,574.167.400
17 apr 202440,4040,4839,6739,6839,464.265.000
16 apr 202440,3040,4339,7439,9239,704.029.200
15 apr 202440,9241,3140,0940,4740,253.190.800
12 apr 202440,8841,1240,3140,4140,193.251.100
11 apr 202441,3941,5840,5841,2941,062.500.400
10 apr 202441,5541,8640,8541,4441,214.033.600
09 apr 202442,5442,6542,1242,3342,102.287.400
08 apr 202441,4843,1441,4242,5142,284.578.000
05 apr 202441,1341,7240,9341,2841,053.671.000
04 apr 202442,5642,8941,0741,1940,965.745.500
03 apr 202441,0041,2740,6341,2140,983.911.400
02 apr 202441,4541,4540,5341,0040,775.245.000
01 apr 202442,9743,0141,7241,7541,524.081.800
28 mar 202442,0743,2442,0743,1242,884.208.200
27 mar 202441,9142,3041,6442,2842,053.501.600
26 mar 202441,4241,8141,3741,5841,354.694.700
25 mar 202441,0141,4540,7941,3241,096.619.400
22 mar 202442,6442,8041,5341,5541,323.608.700
21 mar 202443,6243,7142,0142,6542,415.658.200
20 mar 202441,9643,5441,9043,3943,153.040.700
19 mar 202441,7842,2841,6742,1241,892.559.000
18 mar 202441,8441,9241,4141,7541,523.249.200
15 mar 202442,8243,4041,5341,7841,558.689.500
14 mar 202443,5843,8343,0443,2543,014.381.500
13 mar 202443,1343,5443,1343,4843,243.628.000
12 mar 202442,7143,4042,4143,1342,894.142.200
11 mar 202441,9942,7441,8542,5442,303.743.600
08 mar 202441,7342,3141,6242,1441,914.451.500
07 mar 202441,5041,8341,3741,5741,344.125.700
06 mar 202440,8941,3640,2041,2641,036.755.400
*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...