Synchrony Financial (SYF)

NYSE - NYSE Prezzo differito. Valuta in USD.

Aggiungi a watchlist

29,08

+0,53

(+1,86%)

Alla chiusura: 04:00PM EDT

29,12

+0,04

(+0,14%)

Dopo ore:

06:28PM EDT

Periodo di tempo:

02 apr 2022 - 02 apr 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
31 mar 2023	28,69	29,16	28,28	29,08	29,08	5.427.400
30 mar 2023	28,99	29,07	28,32	28,55	28,55	5.673.500
29 mar 2023	28,73	28,83	28,37	28,65	28,65	4.734.700
28 mar 2023	27,89	28,44	27,75	28,16	28,16	3.145.100
27 mar 2023	28,91	29,05	28,18	28,32	28,32	4.290.800
24 mar 2023	27,41	28,11	27,15	28,04	28,04	5.539.300
23 mar 2023	29,05	29,09	27,63	28,01	28,01	5.638.000
22 mar 2023	29,81	30,12	28,93	28,94	28,94	4.394.100
21 mar 2023	29,70	30,25	29,62	29,90	29,90	6.173.400
20 mar 2023	29,02	29,57	28,35	28,45	28,45	5.194.600
17 mar 2023	28,96	28,99	28,12	28,49	28,49	11.365.200
16 mar 2023	28,55	29,46	27,60	29,16	29,16	9.644.700
15 mar 2023	29,20	29,23	28,01	28,90	28,90	9.619.500
14 mar 2023	30,74	31,64	30,13	30,46	30,46	7.940.900
13 mar 2023	30,59	30,59	28,52	29,25	29,25	12.807.700
10 mar 2023	32,64	33,14	31,41	32,13	32,13	7.643.700
09 mar 2023	34,50	34,77	33,17	33,23	33,23	5.365.000
08 mar 2023	34,75	35,09	34,22	34,48	34,48	5.075.600
07 mar 2023	35,54	35,58	34,57	34,65	34,65	4.784.700
06 mar 2023	36,35	36,65	35,52	35,61	35,61	5.551.100
03 mar 2023	36,16	36,54	35,88	36,38	36,38	3.986.000
02 mar 2023	35,38	35,82	35,16	35,74	35,74	4.329.300
01 mar 2023	35,61	36,17	35,40	35,98	35,98	3.800.100
28 feb 2023	35,45	36,08	35,41	35,71	35,71	6.801.400
27 feb 2023	36,14	36,23	35,49	35,50	35,50	3.697.500
24 feb 2023	35,31	35,82	35,22	35,80	35,80	3.165.900
23 feb 2023	35,87	36,14	35,33	35,92	35,92	3.145.100
22 feb 2023	35,13	35,59	35,02	35,45	35,45	3.777.800
21 feb 2023	35,60	35,74	34,76	35,00	35,00	4.412.900
17 feb 2023	35,43	35,78	35,03	35,77	35,77	4.006.000
16 feb 2023	35,97	36,29	35,63	35,65	35,65	2.943.700
15 feb 2023	35,92	36,52	35,84	36,51	36,51	3.121.200
14 feb 2023	36,81	36,90	35,69	36,32	36,32	4.955.900
13 feb 2023	36,27	37,10	36,08	37,03	37,03	3.052.000
10 feb 2023	36,10	36,43	35,86	36,42	36,42	3.689.400
09 feb 2023	36,64	37,02	36,20	36,24	36,24	4.162.900
08 feb 2023	36,58	36,96	36,40	36,43	36,43	3.805.900
07 feb 2023	36,36	37,21	36,31	36,95	36,95	3.356.700
06 feb 2023	36,70	36,80	36,03	36,42	36,42	4.591.400
03 feb 2023	36,86	37,99	36,66	37,05	37,05	5.661.000
02 feb 2023	35,41	37,87	35,41	37,79	37,79	7.701.500
01 feb 2023	33,00	35,62	32,38	35,31	35,31	14.055.100
31 gen 2023	36,17	36,74	35,84	36,73	36,73	4.613.600
30 gen 2023	36,71	37,17	36,13	36,15	36,15	4.336.300
27 gen 2023	36,85	37,35	36,67	37,06	37,06	3.206.400
26 gen 2023	37,04	37,23	35,92	36,55	36,55	3.970.900
25 gen 2023	35,04	36,94	34,97	36,88	36,88	6.534.700
24 gen 2023	34,20	36,13	34,15	35,37	35,37	6.794.200
23 gen 2023	35,23	36,08	34,01	34,56	34,56	9.548.100
20 gen 2023	32,86	35,42	32,86	35,41	35,41	12.094.100
19 gen 2023	32,04	32,73	30,83	32,58	32,58	7.470.200
18 gen 2023	33,79	34,22	33,18	33,21	33,21	5.522.200
17 gen 2023	33,46	33,90	33,31	33,67	33,67	5.123.100
13 gen 2023	32,67	33,65	32,34	33,47	33,47	4.474.300
12 gen 2023	34,12	34,24	33,23	33,58	33,58	5.974.700
11 gen 2023	33,00	33,81	32,79	33,76	33,76	5.957.900
10 gen 2023	32,06	32,89	30,88	32,84	32,84	9.165.400
09 gen 2023	33,16	33,30	32,23	32,29	32,29	9.784.800
06 gen 2023	31,75	32,83	31,74	32,80	32,80	9.003.600
05 gen 2023	32,61	32,61	31,95	31,98	31,98	5.777.200
04 gen 2023	32,87	33,54	32,73	33,10	33,10	5.922.500
03 gen 2023	33,25	33,50	32,10	32,39	32,39	4.697.700
30 dic 2022	32,46	32,90	32,31	32,86	32,86	3.343.400
29 dic 2022	32,30	32,90	32,17	32,84	32,84	3.619.500
28 dic 2022	32,59	32,69	31,95	32,10	32,10	2.933.000
27 dic 2022	32,85	32,86	32,38	32,56	32,56	2.132.100
23 dic 2022	32,29	32,78	32,06	32,75	32,75	2.957.500
22 dic 2022	32,84	32,87	31,68	32,34	32,34	5.249.500
21 dic 2022	33,10	33,47	32,93	33,28	33,28	4.053.300
20 dic 2022	32,43	32,72	32,01	32,65	32,65	3.887.100
19 dic 2022	33,21	33,45	32,14	32,38	32,38	4.241.700
16 dic 2022	33,08	33,23	32,58	33,21	33,21	16.057.400
15 dic 2022	33,66	33,76	32,56	33,59	33,59	5.523.400
14 dic 2022	35,24	35,63	33,76	34,35	34,35	6.895.900
13 dic 2022	36,66	37,28	35,22	35,39	35,39	5.839.500
12 dic 2022	35,14	35,64	34,74	35,57	35,57	4.826.800
09 dic 2022	34,71	35,54	34,47	35,11	35,11	3.788.700
08 dic 2022	34,98	35,26	34,48	34,92	34,92	4.651.800
07 dic 2022	34,48	35,20	34,25	34,63	34,63	4.767.400
06 dic 2022	34,38	35,05	33,97	34,64	34,64	7.275.400
05 dic 2022	34,85	35,03	34,32	34,39	34,39	5.798.700
02 dic 2022	35,50	36,22	34,96	35,30	35,30	4.764.100
01 dic 2022	36,05	37,05	35,86	35,94	35,94	5.727.800
30 nov 2022	37,00	37,69	35,92	37,58	37,58	6.640.500
29 nov 2022	36,52	37,44	36,29	37,28	37,28	3.263.200
28 nov 2022	36,50	36,77	36,25	36,42	36,42	2.809.400
25 nov 2022	36,74	37,31	36,57	37,05	37,05	1.475.300
23 nov 2022	36,37	37,03	36,22	36,84	36,84	2.373.100
22 nov 2022	36,61	37,01	36,37	36,52	36,52	2.882.200
21 nov 2022	35,65	36,43	35,65	36,30	36,30	3.975.000
18 nov 2022	36,04	36,31	35,42	35,89	35,89	4.418.800
17 nov 2022	34,46	35,47	34,24	35,45	35,45	4.572.600
16 nov 2022	35,76	36,21	35,00	35,19	35,19	5.093.200
15 nov 2022	38,50	38,82	35,77	35,92	35,92	7.683.000
14 nov 2022	39,72	39,93	37,74	37,75	37,75	5.215.000
11 nov 2022	38,94	40,88	38,94	40,23	40,23	6.881.200
10 nov 2022	36,85	38,75	36,56	38,73	38,73	6.302.400
09 nov 2022	35,62	35,80	34,88	35,01	35,01	4.140.100
08 nov 2022	36,23	36,43	35,54	36,09	36,09	3.723.100
07 nov 2022	35,43	36,20	34,96	36,20	36,20	4.572.900
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...

FTSE MIB27.113,95+92,91(+0,34%)

Dow Jones33.274,15+415,12(+1,26%)

Nasdaq 12.221,91+208,43(+1,74%)

Nikkei 22528.041,48+258,55(+0,93%)

Petrolio75,70+1,33(+1,79%)

BTC-EUR26.199,71-87,85(-0,33%)

Synchrony Financial (SYF)

FTSE MIB
27.113,95
+92,91(+0,34%)

Dow Jones
33.274,15
+415,12(+1,26%)

Nasdaq
12.221,91
+208,43(+1,74%)

Nikkei 225
28.041,48
+258,55(+0,93%)

Petrolio
75,70
+1,33(+1,79%)

BTC-EUR
26.199,71
-87,85(-0,33%)