Italia markets closed

Synchrony Financial (SYF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35,30-0,64 (-1,78%)
Alla chiusura: 04:00PM EST
35,40 +0,10 (+0,28%)
Dopo ore: 07:40PM EST
Periodo di tempo:
04 dic 2021 - 04 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 202235,5036,2234,9635,3035,304.764.100
01 dic 202236,0537,0535,8635,9435,945.727.800
30 nov 202237,0037,6935,9237,5837,586.640.500
29 nov 202236,5237,4436,2937,2837,283.263.200
28 nov 202236,5036,7736,2536,4236,422.809.400
25 nov 202236,7437,3136,5737,0537,051.475.300
23 nov 202236,3737,0336,2236,8436,842.373.100
22 nov 202236,6137,0136,3736,5236,522.882.200
21 nov 202235,6536,4335,6536,3036,303.975.000
18 nov 202236,0436,3135,4235,8935,894.418.800
17 nov 202234,4635,4734,2435,4535,454.572.600
16 nov 202235,7636,2135,0035,1935,195.093.200
15 nov 202238,5038,8235,7735,9235,927.683.000
14 nov 202239,7239,9337,7437,7537,755.215.000
11 nov 202238,9440,8838,9440,2340,236.881.200
10 nov 202236,8538,7536,5638,7338,736.302.400
09 nov 202235,6235,8034,8835,0135,014.140.100
08 nov 202236,2336,4335,5436,0936,093.723.100
07 nov 202235,4336,2034,9636,2036,204.572.900
04 nov 202234,6935,4434,3235,0235,024.016.900
03 nov 202234,3134,6433,6034,0234,024.481.700
02 nov 202235,8536,4334,8334,9434,945.382.500
01 nov 202236,1336,3635,4435,9035,904.399.800
31 ott 202235,5935,9635,3135,5635,564.600.300
31 ott 20220.23 Dividendo
28 ott 202235,0936,3334,9736,1335,906.210.200
27 ott 202235,4735,9534,9635,0734,856.353.200
26 ott 202235,0935,6734,9235,0534,836.342.600
25 ott 202233,0635,3432,7634,9534,737.851.100
24 ott 202232,7233,2432,3733,0732,869.188.100
21 ott 202231,5132,4431,0332,4132,206.706.600
20 ott 202231,6332,5531,4831,5631,365.180.000
19 ott 202231,6332,4731,2731,5931,395.584.400
18 ott 202233,0433,4932,2832,5932,385.750.300
17 ott 202232,3432,6531,8432,1731,977.097.500
14 ott 202232,6033,0231,3931,4231,225.947.200
13 ott 202230,5132,6330,0132,3832,177.358.500
12 ott 202230,9531,7730,7231,2931,095.320.200
11 ott 202230,8231,7230,5330,9230,726.906.300
10 ott 202231,1131,3430,7931,0130,815.843.600
07 ott 202231,0131,1130,6530,8430,647.534.000
06 ott 202231,3931,8531,1831,4931,296.971.200
05 ott 202230,9631,9730,9631,7531,557.347.300
04 ott 202230,6031,7230,5431,6831,489.055.000
03 ott 202228,8030,0128,3429,8629,676.801.000
30 set 202228,8128,9228,1128,1928,015.695.000
29 set 202228,4429,2828,3828,8428,666.387.200
28 set 202228,3129,1528,0228,9928,815.598.200
27 set 202228,5928,6827,7728,1127,934.399.100
26 set 202228,9229,4828,1628,2128,034.289.600
23 set 202229,1829,6028,7229,2729,084.772.400
22 set 202230,6630,7929,5829,7329,544.116.800
21 set 202231,8932,0030,6230,6330,443.908.300
20 set 202232,2132,2231,1931,6431,444.765.400
19 set 202231,9632,7531,8532,7132,503.958.100
16 set 202232,1232,6031,5232,5132,3010.016.700
15 set 202231,8633,1931,7932,6032,394.627.700
14 set 202231,8231,8230,8331,7431,544.943.800
13 set 202233,1333,1931,4531,6031,404.887.300
12 set 202233,7834,6533,6034,3034,084.420.800
09 set 202232,7933,5032,6933,4233,213.111.600
08 set 202231,6232,6331,2732,6032,393.262.400
07 set 202230,9432,0330,9431,9531,752.993.400
06 set 202231,9132,0930,7731,0030,804.550.900
02 set 202232,6332,8131,7531,9731,773.145.700
01 set 202232,3932,4631,3132,0531,855.516.600
31 ago 202233,2533,4032,6132,7532,544.714.700
30 ago 202233,0633,1432,4332,9632,754.211.900
29 ago 202233,2833,3732,7232,7332,523.593.200
26 ago 202235,2235,3733,6433,6533,444.670.200
25 ago 202234,6335,1434,5035,1334,913.850.400
24 ago 202234,0034,5833,7134,3334,113.384.100
23 ago 202233,6334,2633,4034,0033,784.405.700
22 ago 202233,8533,8533,0833,3833,174.241.400
19 ago 202234,9635,0734,1934,3134,094.701.900
18 ago 202235,2635,5535,0135,3735,141.805.100
17 ago 202235,2735,5634,8535,2034,982.819.100
16 ago 202235,7436,2735,4336,0335,803.008.000
15 ago 202235,5235,9035,1535,7535,523.205.900
12 ago 202236,3836,3835,7736,1435,912.793.200
11 ago 202236,3336,7335,9536,1135,883.080.200
10 ago 202234,9436,0134,7735,6635,434.056.400
09 ago 202234,4034,4533,7233,9033,683.935.000
08 ago 202234,3435,3134,2734,4334,215.745.900
05 ago 202233,4634,0633,3633,9033,683.049.200
04 ago 202233,9134,2133,5233,7633,553.772.400
03 ago 202233,4534,0633,2734,0033,783.922.600
02 ago 202233,3533,5432,7332,8232,615.085.000
01 ago 202233,0733,9332,8533,7433,534.869.200
29 lug 202232,5733,6432,5133,4833,275.674.300
29 lug 20220.23 Dividendo
28 lug 202232,5832,7231,6132,6632,225.877.600
27 lug 202232,1832,7331,7232,5832,145.815.700
26 lug 202232,4432,7231,6931,7531,335.466.100
25 lug 202232,8333,1232,3332,8232,385.177.000
22 lug 202232,7433,5132,3932,6832,246.663.000
21 lug 202232,7933,1332,1632,6632,227.149.100
20 lug 202232,7433,4832,7333,3032,865.855.400
19 lug 202232,0033,2031,9732,8932,458.767.600
18 lug 202232,1033,1931,4231,4831,067.986.900
*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...