Mail

SYF - Synchrony Financial

NYSE - NYSE Prezzo differito. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
06 giu 2023	32,86	33,80	32,65	33,79	33,79	4.543.200
05 giu 2023	32,93	33,10	32,39	32,71	32,71	4.490.600
02 giu 2023	31,82	33,21	31,69	33,04	33,04	6.375.500
01 giu 2023	30,87	31,73	30,61	31,55	31,55	5.010.500
31 mag 2023	30,91	31,20	30,48	30,96	30,96	12.950.800
30 mag 2023	30,91	31,39	30,83	31,23	31,23	4.661.600
26 mag 2023	30,13	30,95	29,92	30,90	30,90	3.846.300
25 mag 2023	30,09	30,42	29,82	30,00	30,00	14.822.700
24 mag 2023	30,36	30,51	29,97	30,06	30,06	4.868.100
23 mag 2023	30,41	31,33	30,30	30,67	30,67	5.687.100
22 mag 2023	30,20	30,40	29,81	30,35	30,35	5.073.200
19 mag 2023	30,19	30,22	29,59	30,02	30,02	9.911.800
18 mag 2023	28,87	30,06	28,77	30,00	30,00	8.524.600
17 mag 2023	28,30	28,77	27,92	28,76	28,76	7.632.100
16 mag 2023	27,94	28,47	27,70	27,88	27,88	12.246.800
15 mag 2023	27,32	28,03	27,23	27,97	27,97	8.338.500
12 mag 2023	27,67	27,83	26,94	27,08	27,08	7.193.400
11 mag 2023	26,81	27,43	26,67	27,41	27,41	8.030.900
10 mag 2023	27,92	28,06	26,80	27,12	27,12	5.265.000
09 mag 2023	27,03	27,70	26,89	27,46	27,46	4.518.600
08 mag 2023	27,52	27,67	27,25	27,40	27,40	4.361.800
05 mag 2023	27,48	27,87	27,06	27,34	27,34	7.007.900
04 mag 2023	27,36	27,60	26,59	26,76	26,76	6.983.200
03 mag 2023	27,70	28,30	27,58	27,71	27,71	6.160.400
02 mag 2023	28,61	28,75	27,24	27,54	27,54	5.972.900
01 mag 2023	29,36	29,61	28,84	28,87	28,87	6.150.400
01 mag 2023	0.23 Dividendo
28 apr 2023	28,92	29,75	28,71	29,51	29,28	4.731.100
27 apr 2023	29,39	29,77	28,97	29,35	29,12	4.218.300
26 apr 2023	29,64	30,08	29,08	29,14	28,91	6.245.900
25 apr 2023	29,19	29,70	29,06	29,14	28,91	5.091.900
24 apr 2023	29,62	29,77	29,38	29,58	29,35	4.169.300
21 apr 2023	29,63	29,98	29,34	29,72	29,49	5.267.800
20 apr 2023	30,29	30,51	29,58	29,86	29,63	5.675.600
19 apr 2023	31,20	31,67	30,50	30,79	30,55	6.085.500
18 apr 2023	30,06	30,27	29,71	30,25	30,01	8.394.900
17 apr 2023	29,45	29,96	29,07	29,96	29,73	7.242.700
14 apr 2023	30,30	30,64	29,65	29,80	29,57	4.792.700
13 apr 2023	29,59	29,90	29,35	29,77	29,54	4.198.300
12 apr 2023	30,01	30,17	29,31	29,53	29,30	4.876.800
11 apr 2023	29,20	30,13	29,09	29,85	29,62	5.064.400
10 apr 2023	28,55	29,12	28,32	28,80	28,58	3.020.100
06 apr 2023	28,56	29,07	28,33	28,62	28,40	5.320.400
05 apr 2023	28,51	28,86	28,01	28,50	28,28	7.105.600
04 apr 2023	29,66	29,79	28,48	28,93	28,70	5.917.500
03 apr 2023	29,12	29,58	29,02	29,38	29,15	4.056.500
31 mar 2023	28,69	29,16	28,28	29,08	28,85	5.427.400
30 mar 2023	28,99	29,07	28,32	28,55	28,33	5.673.500
29 mar 2023	28,73	28,83	28,37	28,65	28,43	4.734.700
28 mar 2023	27,89	28,44	27,75	28,16	27,94	3.145.100
27 mar 2023	28,91	29,05	28,18	28,32	28,10	4.290.800
24 mar 2023	27,41	28,11	27,15	28,04	27,82	5.539.300
23 mar 2023	29,05	29,09	27,63	28,01	27,79	5.638.000
22 mar 2023	29,81	30,12	28,93	28,94	28,71	4.394.100
21 mar 2023	29,70	30,25	29,62	29,90	29,67	6.173.400
20 mar 2023	29,02	29,57	28,35	28,45	28,23	5.194.600
17 mar 2023	28,96	28,99	28,12	28,49	28,27	11.365.200
16 mar 2023	28,55	29,46	27,60	29,16	28,93	9.644.700
15 mar 2023	29,20	29,23	28,01	28,90	28,67	9.619.500
14 mar 2023	30,74	31,64	30,13	30,46	30,22	7.940.900
13 mar 2023	30,59	30,59	28,52	29,25	29,02	12.807.700
10 mar 2023	32,64	33,14	31,41	32,13	31,88	7.643.700
09 mar 2023	34,50	34,77	33,17	33,23	32,97	5.365.000
08 mar 2023	34,75	35,09	34,22	34,48	34,21	5.075.600
07 mar 2023	35,54	35,58	34,57	34,65	34,38	4.784.700
06 mar 2023	36,35	36,65	35,52	35,61	35,33	5.551.100
03 mar 2023	36,16	36,54	35,88	36,38	36,10	3.986.000
02 mar 2023	35,38	35,82	35,16	35,74	35,46	4.329.300
01 mar 2023	35,61	36,17	35,40	35,98	35,70	3.800.100
28 feb 2023	35,45	36,08	35,41	35,71	35,43	6.801.400
27 feb 2023	36,14	36,23	35,49	35,50	35,22	3.697.500
24 feb 2023	35,31	35,82	35,22	35,80	35,52	3.165.900
23 feb 2023	35,87	36,14	35,33	35,92	35,64	3.145.100
22 feb 2023	35,13	35,59	35,02	35,45	35,17	3.777.800
21 feb 2023	35,60	35,74	34,76	35,00	34,73	4.412.900
17 feb 2023	35,43	35,78	35,03	35,77	35,49	4.006.000
16 feb 2023	35,97	36,29	35,63	35,65	35,37	2.943.700
15 feb 2023	35,92	36,52	35,84	36,51	36,23	3.121.200
14 feb 2023	36,81	36,90	35,69	36,32	36,04	4.955.900
13 feb 2023	36,27	37,10	36,08	37,03	36,74	3.052.000
10 feb 2023	36,10	36,43	35,86	36,42	36,14	3.689.400
09 feb 2023	36,64	37,02	36,20	36,24	35,96	4.162.900
08 feb 2023	36,58	36,96	36,40	36,43	36,15	3.805.900
07 feb 2023	36,36	37,21	36,31	36,95	36,66	3.356.700
06 feb 2023	36,70	36,80	36,03	36,42	36,14	4.591.400
03 feb 2023	36,86	37,99	36,66	37,05	36,76	5.661.000
03 feb 2023	0.23 Dividendo
02 feb 2023	35,41	37,87	35,41	37,79	37,27	7.701.500
01 feb 2023	33,00	35,62	32,38	35,31	34,82	14.055.100
31 gen 2023	36,17	36,74	35,84	36,73	36,22	4.613.600
30 gen 2023	36,71	37,17	36,13	36,15	35,65	4.336.300
27 gen 2023	36,85	37,35	36,67	37,06	36,55	3.206.400
26 gen 2023	37,04	37,23	35,92	36,55	36,04	3.970.900
25 gen 2023	35,04	36,94	34,97	36,88	36,37	6.534.700
24 gen 2023	34,20	36,13	34,15	35,37	34,88	6.794.200
23 gen 2023	35,23	36,08	34,01	34,56	34,08	9.548.100
20 gen 2023	32,86	35,42	32,86	35,41	34,92	12.094.100
19 gen 2023	32,04	32,73	30,83	32,58	32,13	7.470.200
18 gen 2023	33,79	34,22	33,18	33,21	32,75	5.522.200
17 gen 2023	33,46	33,90	33,31	33,67	33,20	5.123.100
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...