Italia markets closed

Synchrony Financial (SYF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
40,56-0,73 (-1,76%)
In data: 01:06PM EDT. Mercato aperto.
Periodo di tempo:
12 apr 2023 - 12 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 apr 202440,8841,1140,4840,5640,561.176.421
11 apr 202441,3941,5840,5841,2941,292.500.400
10 apr 202441,5541,8640,8541,4441,444.033.600
09 apr 202442,5442,6542,1242,3342,332.287.400
08 apr 202441,4843,1441,4242,5142,514.578.000
05 apr 202441,1341,7240,9341,2841,283.671.000
04 apr 202442,5642,8941,0741,1941,195.745.500
03 apr 202441,0041,2740,6341,2141,213.911.400
02 apr 202441,4541,4540,5341,0041,005.245.000
01 apr 202442,9743,0141,7241,7541,754.081.800
28 mar 202442,0743,2442,0743,1243,124.208.200
27 mar 202441,9142,3041,6442,2842,283.501.600
26 mar 202441,4241,8141,3741,5841,584.694.700
25 mar 202441,0141,4540,7941,3241,326.619.400
22 mar 202442,6442,8041,5341,5541,553.608.700
21 mar 202443,6243,7142,0142,6542,655.658.200
20 mar 202441,9643,5441,9043,3943,393.040.700
19 mar 202441,7842,2841,6742,1242,122.559.000
18 mar 202441,8441,9241,4141,7541,753.249.200
15 mar 202442,8243,4041,5341,7841,788.689.500
14 mar 202443,5843,8343,0443,2543,254.381.500
13 mar 202443,1343,5443,1343,4843,483.628.000
12 mar 202442,7143,4042,4143,1343,134.142.200
11 mar 202441,9942,7441,8542,5442,543.743.600
08 mar 202441,7342,3141,6242,1442,144.451.500
07 mar 202441,5041,8341,3741,5741,574.125.700
06 mar 202440,8941,3640,2041,2641,266.755.400
05 mar 202440,5042,0240,5040,8540,858.859.100
04 mar 202440,9441,2240,5740,6340,633.218.100
01 mar 202441,2741,3840,7941,0541,054.399.000
29 feb 202441,2441,3340,8741,3041,305.552.000
28 feb 202440,9841,2440,6140,8740,873.359.300
27 feb 202440,1341,1040,1341,0141,015.127.900
26 feb 202440,0040,5339,8539,9239,922.638.600
23 feb 202439,9440,4639,7840,1240,122.748.500
22 feb 202439,8740,1539,3539,7039,704.607.600
21 feb 202440,0840,1939,4739,6639,663.728.000
20 feb 202439,3140,9239,2640,4840,485.947.100
16 feb 202439,6640,0239,4439,5639,563.721.700
15 feb 202439,5240,0339,4739,8539,853.293.100
14 feb 202439,1439,3538,7839,3339,333.235.400
13 feb 202438,8238,9338,2538,6538,654.254.600
12 feb 202438,7839,7338,7439,5339,533.101.300
09 feb 202438,9039,0438,2738,7338,735.654.200
08 feb 202438,4738,9038,1738,8838,883.544.500
07 feb 202438,8839,0338,0338,5338,533.390.400
06 feb 202438,4939,0038,3338,7938,794.093.100
05 feb 202438,5038,9038,2638,7638,765.217.000
02 feb 202438,1439,1237,9938,9538,954.357.600
02 feb 20240.25 Dividendo
01 feb 202438,9939,2837,9138,6138,365.164.400
31 gen 202439,3439,7238,8138,8738,624.186.700
30 gen 202439,2039,8539,0139,7039,443.790.400
29 gen 202439,6939,8538,9039,2238,973.788.500
26 gen 202438,6139,8838,4739,5439,285.254.500
25 gen 202438,1938,6237,7438,4638,216.292.900
24 gen 202437,8438,5637,6437,9737,724.625.100
23 gen 202437,7538,0036,8537,4437,205.899.600
22 gen 202437,1238,1937,0737,7737,537.836.600
19 gen 202436,0237,0335,7136,9136,674.463.200
18 gen 202435,9936,1435,2935,7735,545.312.500
17 gen 202436,3636,7436,1736,4736,234.012.000
16 gen 202436,4936,9836,1936,9636,724.010.000
12 gen 202438,1938,4236,6136,7336,496.535.200
11 gen 202437,8538,0137,3037,9737,723.760.100
10 gen 202438,3238,4937,8137,9437,694.004.800
09 gen 202438,7638,8338,4138,5038,253.761.900
08 gen 202438,8139,3438,6839,2038,954.397.100
05 gen 202437,2738,9137,2438,8238,577.243.600
04 gen 202437,4337,8937,2937,4437,202.782.100
03 gen 202437,4938,0637,1437,4537,213.245.000
02 gen 202437,9338,2537,6937,9637,714.146.100
29 dic 202338,2938,4537,9738,1937,942.527.200
28 dic 202338,3438,5138,2238,3738,121.792.700
27 dic 202338,1838,4038,0438,3538,101.722.700
26 dic 202338,1338,3337,9138,2738,021.939.400
22 dic 202338,2738,4437,8437,9437,692.337.400
21 dic 202337,6538,2637,5438,0537,803.414.100
20 dic 202338,2038,5837,3137,3337,094.840.700
19 dic 202337,4738,4037,4638,2337,983.874.900
18 dic 202337,7137,8537,0837,5537,314.491.300
15 dic 202337,1237,6936,7437,1236,888.909.100
14 dic 202337,2538,1737,1637,7437,507.350.400
13 dic 202335,5737,0835,2336,8336,598.130.000
12 dic 202335,2836,0135,2835,6035,375.660.800
11 dic 202335,2435,9635,1235,4535,223.952.500
08 dic 202334,9035,4334,7135,2935,064.215.500
07 dic 202334,5034,9734,4234,9034,673.894.100
06 dic 202334,3734,9434,2634,3034,084.369.800
05 dic 202333,7634,2333,5833,9833,764.924.200
04 dic 202333,6034,5033,5133,9733,754.350.100
01 dic 202332,3634,1432,3633,8333,616.095.000
30 nov 202331,4332,4531,2632,3632,1510.065.200
29 nov 202331,0931,9431,0931,2231,024.636.600
28 nov 202329,7530,9329,6530,8930,695.634.700
27 nov 202329,6229,6729,1529,3929,203.931.000
24 nov 202329,7829,9429,6329,8329,641.313.000
22 nov 202329,7529,8729,4429,6829,492.257.400
21 nov 202329,6929,8029,3629,4729,283.038.600
20 nov 202329,8129,9129,5229,8229,633.496.300
*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...