Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.291,09 +525,14 (+0,89%)
Synchrony Financial (SYF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 44,59 | 45,46 | 44,52 | 44,67 | 44,67 | 3.698.800 |
| 25 apr 2024 | 44,96 | 45,33 | 43,80 | 44,66 | 44,66 | 4.711.300 |
| 24 apr 2024 | 42,98 | 45,16 | 42,70 | 45,02 | 45,02 | 9.881.200 |
| 23 apr 2024 | 42,13 | 43,07 | 42,01 | 42,86 | 42,86 | 8.718.100 |
| 22 apr 2024 | 41,91 | 42,33 | 41,62 | 42,15 | 42,15 | 3.546.200 |
| 19 apr 2024 | 41,14 | 42,13 | 41,01 | 41,57 | 41,57 | 4.492.800 |
| 18 apr 2024 | 39,98 | 41,30 | 39,85 | 40,80 | 40,80 | 4.167.400 |
| 17 apr 2024 | 40,40 | 40,48 | 39,67 | 39,68 | 39,68 | 4.265.000 |
| 16 apr 2024 | 40,30 | 40,43 | 39,74 | 39,92 | 39,92 | 4.029.200 |
| 15 apr 2024 | 40,92 | 41,31 | 40,09 | 40,47 | 40,47 | 3.190.800 |
| 12 apr 2024 | 40,88 | 41,12 | 40,31 | 40,41 | 40,41 | 3.251.100 |
| 11 apr 2024 | 41,39 | 41,58 | 40,58 | 41,29 | 41,29 | 2.500.400 |
| 10 apr 2024 | 41,55 | 41,86 | 40,85 | 41,44 | 41,44 | 4.033.600 |
| 09 apr 2024 | 42,54 | 42,65 | 42,12 | 42,33 | 42,33 | 2.287.400 |
| 08 apr 2024 | 41,48 | 43,14 | 41,42 | 42,51 | 42,51 | 4.578.000 |
| 05 apr 2024 | 41,13 | 41,72 | 40,93 | 41,28 | 41,28 | 3.671.000 |
| 04 apr 2024 | 42,56 | 42,89 | 41,07 | 41,19 | 41,19 | 5.745.500 |
| 03 apr 2024 | 41,00 | 41,27 | 40,63 | 41,21 | 41,21 | 3.911.400 |
| 02 apr 2024 | 41,45 | 41,45 | 40,53 | 41,00 | 41,00 | 5.245.000 |
| 01 apr 2024 | 42,97 | 43,01 | 41,72 | 41,75 | 41,75 | 4.081.800 |
| 28 mar 2024 | 42,07 | 43,24 | 42,07 | 43,12 | 43,12 | 4.208.200 |
| 27 mar 2024 | 41,91 | 42,30 | 41,64 | 42,28 | 42,28 | 3.501.600 |
| 26 mar 2024 | 41,42 | 41,81 | 41,37 | 41,58 | 41,58 | 4.694.700 |
| 25 mar 2024 | 41,01 | 41,45 | 40,79 | 41,32 | 41,32 | 6.619.400 |
| 22 mar 2024 | 42,64 | 42,80 | 41,53 | 41,55 | 41,55 | 3.608.700 |
| 21 mar 2024 | 43,62 | 43,71 | 42,01 | 42,65 | 42,65 | 5.658.200 |
| 20 mar 2024 | 41,96 | 43,54 | 41,90 | 43,39 | 43,39 | 3.040.700 |
| 19 mar 2024 | 41,78 | 42,28 | 41,67 | 42,12 | 42,12 | 2.559.000 |
| 18 mar 2024 | 41,84 | 41,92 | 41,41 | 41,75 | 41,75 | 3.249.200 |
| 15 mar 2024 | 42,82 | 43,40 | 41,53 | 41,78 | 41,78 | 8.689.500 |
| 14 mar 2024 | 43,58 | 43,83 | 43,04 | 43,25 | 43,25 | 4.381.500 |
| 13 mar 2024 | 43,13 | 43,54 | 43,13 | 43,48 | 43,48 | 3.628.000 |
| 12 mar 2024 | 42,71 | 43,40 | 42,41 | 43,13 | 43,13 | 4.142.200 |
| 11 mar 2024 | 41,99 | 42,74 | 41,85 | 42,54 | 42,54 | 3.743.600 |
| 08 mar 2024 | 41,73 | 42,31 | 41,62 | 42,14 | 42,14 | 4.451.500 |
| 07 mar 2024 | 41,50 | 41,83 | 41,37 | 41,57 | 41,57 | 4.125.700 |
| 06 mar 2024 | 40,89 | 41,36 | 40,20 | 41,26 | 41,26 | 6.755.400 |
| 05 mar 2024 | 40,50 | 42,02 | 40,50 | 40,85 | 40,85 | 8.859.100 |
| 04 mar 2024 | 40,94 | 41,22 | 40,57 | 40,63 | 40,63 | 3.218.100 |
| 01 mar 2024 | 41,27 | 41,38 | 40,79 | 41,05 | 41,05 | 4.399.000 |
| 29 feb 2024 | 41,24 | 41,33 | 40,87 | 41,30 | 41,30 | 5.552.000 |
| 28 feb 2024 | 40,98 | 41,24 | 40,61 | 40,87 | 40,87 | 3.359.300 |
| 27 feb 2024 | 40,13 | 41,10 | 40,13 | 41,01 | 41,01 | 5.127.900 |
| 26 feb 2024 | 40,00 | 40,53 | 39,85 | 39,92 | 39,92 | 2.638.600 |
| 23 feb 2024 | 39,94 | 40,46 | 39,78 | 40,12 | 40,12 | 2.748.500 |
| 22 feb 2024 | 39,87 | 40,15 | 39,35 | 39,70 | 39,70 | 4.607.600 |
| 21 feb 2024 | 40,08 | 40,19 | 39,47 | 39,66 | 39,66 | 3.728.000 |
| 20 feb 2024 | 39,31 | 40,92 | 39,26 | 40,48 | 40,48 | 5.947.100 |
| 16 feb 2024 | 39,66 | 40,02 | 39,44 | 39,56 | 39,56 | 3.721.700 |
| 15 feb 2024 | 39,52 | 40,03 | 39,47 | 39,85 | 39,85 | 3.293.100 |
| 14 feb 2024 | 39,14 | 39,35 | 38,78 | 39,33 | 39,33 | 3.235.400 |
| 13 feb 2024 | 38,82 | 38,93 | 38,25 | 38,65 | 38,65 | 4.254.600 |
| 12 feb 2024 | 38,78 | 39,73 | 38,74 | 39,53 | 39,53 | 3.101.300 |
| 09 feb 2024 | 38,90 | 39,04 | 38,27 | 38,73 | 38,73 | 5.654.200 |
| 08 feb 2024 | 38,47 | 38,90 | 38,17 | 38,88 | 38,88 | 3.544.500 |
| 07 feb 2024 | 38,88 | 39,03 | 38,03 | 38,53 | 38,53 | 3.390.400 |
| 06 feb 2024 | 38,49 | 39,00 | 38,33 | 38,79 | 38,79 | 4.093.100 |
| 05 feb 2024 | 38,50 | 38,90 | 38,26 | 38,76 | 38,76 | 5.217.000 |
| 02 feb 2024 | 38,14 | 39,12 | 37,99 | 38,95 | 38,95 | 4.357.600 |
| 02 feb 2024 | 0.25 Dividendo | |||||
| 01 feb 2024 | 38,99 | 39,28 | 37,91 | 38,61 | 38,36 | 5.164.400 |
| 31 gen 2024 | 39,34 | 39,72 | 38,81 | 38,87 | 38,62 | 4.186.700 |
| 30 gen 2024 | 39,20 | 39,85 | 39,01 | 39,70 | 39,44 | 3.790.400 |
| 29 gen 2024 | 39,69 | 39,85 | 38,90 | 39,22 | 38,97 | 3.788.500 |
| 26 gen 2024 | 38,61 | 39,88 | 38,47 | 39,54 | 39,28 | 5.254.500 |
| 25 gen 2024 | 38,19 | 38,62 | 37,74 | 38,46 | 38,21 | 6.292.900 |
| 24 gen 2024 | 37,84 | 38,56 | 37,64 | 37,97 | 37,72 | 4.625.100 |
| 23 gen 2024 | 37,75 | 38,00 | 36,85 | 37,44 | 37,20 | 5.899.600 |
| 22 gen 2024 | 37,12 | 38,19 | 37,07 | 37,77 | 37,53 | 7.836.600 |
| 19 gen 2024 | 36,02 | 37,03 | 35,71 | 36,91 | 36,67 | 4.463.200 |
| 18 gen 2024 | 35,99 | 36,14 | 35,29 | 35,77 | 35,54 | 5.312.500 |
| 17 gen 2024 | 36,36 | 36,74 | 36,17 | 36,47 | 36,23 | 4.012.000 |
| 16 gen 2024 | 36,49 | 36,98 | 36,19 | 36,96 | 36,72 | 4.010.000 |
| 12 gen 2024 | 38,19 | 38,42 | 36,61 | 36,73 | 36,49 | 6.535.200 |
| 11 gen 2024 | 37,85 | 38,01 | 37,30 | 37,97 | 37,72 | 3.760.100 |
| 10 gen 2024 | 38,32 | 38,49 | 37,81 | 37,94 | 37,69 | 4.004.800 |
| 09 gen 2024 | 38,76 | 38,83 | 38,41 | 38,50 | 38,25 | 3.761.900 |
| 08 gen 2024 | 38,81 | 39,34 | 38,68 | 39,20 | 38,95 | 4.397.100 |
| 05 gen 2024 | 37,27 | 38,91 | 37,24 | 38,82 | 38,57 | 7.243.600 |
| 04 gen 2024 | 37,43 | 37,89 | 37,29 | 37,44 | 37,20 | 2.782.100 |
| 03 gen 2024 | 37,49 | 38,06 | 37,14 | 37,45 | 37,21 | 3.245.000 |
| 02 gen 2024 | 37,93 | 38,25 | 37,69 | 37,96 | 37,71 | 4.146.100 |
| 29 dic 2023 | 38,29 | 38,45 | 37,97 | 38,19 | 37,94 | 2.527.200 |
| 28 dic 2023 | 38,34 | 38,51 | 38,22 | 38,37 | 38,12 | 1.792.700 |
| 27 dic 2023 | 38,18 | 38,40 | 38,04 | 38,35 | 38,10 | 1.722.700 |
| 26 dic 2023 | 38,13 | 38,33 | 37,91 | 38,27 | 38,02 | 1.939.400 |
| 22 dic 2023 | 38,27 | 38,44 | 37,84 | 37,94 | 37,69 | 2.337.400 |
| 21 dic 2023 | 37,65 | 38,26 | 37,54 | 38,05 | 37,80 | 3.414.100 |
| 20 dic 2023 | 38,20 | 38,58 | 37,31 | 37,33 | 37,09 | 4.840.700 |
| 19 dic 2023 | 37,47 | 38,40 | 37,46 | 38,23 | 37,98 | 3.874.900 |
| 18 dic 2023 | 37,71 | 37,85 | 37,08 | 37,55 | 37,31 | 4.491.300 |
| 15 dic 2023 | 37,12 | 37,69 | 36,74 | 37,12 | 36,88 | 8.909.100 |
| 14 dic 2023 | 37,25 | 38,17 | 37,16 | 37,74 | 37,50 | 7.350.400 |
| 13 dic 2023 | 35,57 | 37,08 | 35,23 | 36,83 | 36,59 | 8.130.000 |
| 12 dic 2023 | 35,28 | 36,01 | 35,28 | 35,60 | 35,37 | 5.660.800 |
| 11 dic 2023 | 35,24 | 35,96 | 35,12 | 35,45 | 35,22 | 3.952.500 |
| 08 dic 2023 | 34,90 | 35,43 | 34,71 | 35,29 | 35,06 | 4.215.500 |
| 07 dic 2023 | 34,50 | 34,97 | 34,42 | 34,90 | 34,67 | 3.894.100 |
| 06 dic 2023 | 34,37 | 34,94 | 34,26 | 34,30 | 34,08 | 4.369.800 |
| 05 dic 2023 | 33,76 | 34,23 | 33,58 | 33,98 | 33,76 | 4.924.200 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.