Italia Markets close in 8 hrs 21 mins

Synchrony Financial (SYF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
45,52+1,05 (+2,36%)
Alla chiusura: 04:00PM EDT
45,02 -0,50 (-1,10%)
Dopo ore: 07:50PM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 2024------
24 giu 202444,5145,7244,2545,5245,523.484.100
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
02 mag 202444,8445,3644,0245,2545,255.757.800
01 mag 202443,6844,5643,2643,9643,964.135.200
30 apr 202444,4044,6943,9443,9843,982.642.300
29 apr 202444,7044,8944,2644,7044,702.904.400
26 apr 202444,5945,4644,5244,6744,673.698.800
25 apr 202444,9645,3343,8044,6644,664.711.300
24 apr 202442,9845,1642,7045,0245,029.881.200
23 apr 202442,1343,0742,0142,8642,868.718.100
22 apr 202441,9142,3341,6242,1542,153.546.200
19 apr 202441,1442,1341,0141,5741,574.492.800
18 apr 202439,9841,3039,8540,8040,804.167.400
17 apr 202440,4040,4839,6739,6839,684.265.000
16 apr 202440,3040,4339,7439,9239,924.029.200
15 apr 202440,9241,3140,0940,4740,473.190.800
12 apr 202440,8841,1240,3140,4140,413.251.100
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
01 feb 202438,9939,2837,9138,6138,615.164.400
*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...