Italia markets closed

Synchrony Financial (SYF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
28,59+0,97 (+3,51%)
Alla chiusura: 04:00PM EDT
28,37 -0,22 (-0,77%)
Dopo ore: 07:27PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202227,4328,9027,4328,5928,595.406.400
30 giu 202227,8928,2227,2227,6227,628.719.100
29 giu 202228,8028,9528,1328,5328,535.802.400
28 giu 202229,6930,4928,8328,9628,964.415.800
27 giu 202229,8930,1529,1229,4529,454.631.400
24 giu 202228,6129,9928,5229,5429,5411.037.300
23 giu 202228,9329,0527,4028,2228,2211.840.400
22 giu 202228,7129,2428,5829,0429,048.528.000
21 giu 202230,8531,0628,9929,2229,228.970.000
17 giu 202229,0230,1928,8329,8929,8912.827.000
16 giu 202229,4629,5527,7728,9228,9212.938.900
15 giu 202230,0330,7929,6530,4730,479.024.700
14 giu 202229,9030,0829,0829,5129,516.478.300
13 giu 202230,6131,0529,4429,7029,707.112.600
10 giu 202232,8633,2431,4931,5131,515.937.000
09 giu 202234,9735,1433,8333,8533,854.760.300
08 giu 202235,7136,0834,7234,9634,966.645.000
07 giu 202235,3736,4635,2036,3736,374.436.600
06 giu 202235,7336,1235,2435,7935,793.646.500
03 giu 202235,7936,1735,3235,4435,443.143.500
02 giu 202236,0036,2835,5336,2236,223.722.900
01 giu 202236,8737,1235,3235,8735,875.014.800
31 mag 202236,0037,1935,6637,0437,049.367.400
27 mag 202235,1136,1435,1136,1436,144.457.500
26 mag 202234,1435,4634,1435,1835,186.329.300
25 mag 202232,5234,0632,5033,9433,946.634.200
24 mag 202233,7133,9132,4432,9132,916.742.700
23 mag 202233,2934,5833,0034,1034,107.473.700
20 mag 202233,0033,0531,3632,4632,467.474.900
19 mag 202232,4833,2532,1832,5632,566.853.600
18 mag 202234,8135,0432,9433,0833,086.943.300
17 mag 202234,2635,5134,1535,4035,405.721.400
16 mag 202233,5533,7632,6533,1633,165.756.300
13 mag 202233,3534,3533,3333,5533,557.334.400
12 mag 202234,1934,5732,0433,0333,0310.467.500
11 mag 202236,0837,3335,2835,3335,336.395.000
10 mag 202237,4137,7035,2136,1636,167.150.600
09 mag 202237,4538,1936,8337,0337,037.997.400
06 mag 202239,2839,4637,7138,0538,058.408.200
05 mag 202239,5440,2138,8039,3339,337.838.600
04 mag 202238,3840,3838,2340,1440,148.662.100
03 mag 202237,5338,7037,3138,2938,296.028.800
02 mag 202237,0737,4036,5637,3337,336.645.800
29 apr 202237,8338,4936,6836,8136,816.342.600
29 apr 20220.22 Dividendo
28 apr 202237,3138,3537,0138,0737,855.575.700
27 apr 202237,1437,5036,3736,8236,616.385.200
26 apr 202237,7738,3237,4237,5137,294.994.500
25 apr 202237,4338,4436,9838,2938,075.568.300
22 apr 202239,5439,6537,9337,9837,765.837.500
21 apr 202240,9941,2339,7639,8039,575.372.400
20 apr 202241,0241,8840,3140,4840,256.090.600
19 apr 202240,0741,0440,0740,7040,468.155.700
18 apr 202237,9440,5237,8040,0339,8010.405.500
14 apr 202237,4938,0837,2637,7037,486.644.300
13 apr 202236,3637,5136,3437,4737,254.812.400
12 apr 202236,4737,7036,1636,8736,665.711.200
11 apr 202236,2137,4236,2136,5236,315.709.400
08 apr 202235,8936,9935,8636,6436,435.746.800
07 apr 202235,6435,9334,7535,6535,446.556.800
06 apr 202235,5836,5135,2235,7735,569.432.500
05 apr 202235,4835,9335,1935,2735,076.847.100
04 apr 202235,5635,9434,9735,5735,366.383.400
01 apr 202235,2335,5334,6935,1634,965.369.900
31 mar 202235,5235,8734,8134,8134,615.716.100
30 mar 202236,7037,0035,5335,7335,526.452.600
29 mar 202236,6837,1336,3636,7636,558.187.800
28 mar 202235,4835,8834,6635,8535,649.472.700
25 mar 202236,4836,8536,2836,6736,465.116.800
24 mar 202236,6136,7836,0336,4036,196.269.700
23 mar 202237,1937,3736,1536,3436,135.479.700
22 mar 202237,0538,2036,6937,6037,386.068.900
21 mar 202237,4837,6336,1236,3836,178.499.800
18 mar 202237,2837,7436,5637,5937,3718.726.000
17 mar 202236,4537,4636,2237,4537,238.272.300
16 mar 202236,8738,3936,6137,6737,4510.449.000
15 mar 202235,8636,9235,4736,1435,936.824.800
14 mar 202235,7136,6035,3135,4835,277.635.800
11 mar 202235,8536,1034,9535,0434,845.767.400
10 mar 202235,4336,0634,7235,4335,237.169.200
09 mar 202236,8137,5935,9136,2035,997.234.900
08 mar 202235,1536,0533,7635,0634,8610.675.700
07 mar 202236,8236,8834,4834,7634,5610.639.200
04 mar 202237,8638,0036,6837,2837,068.592.500
03 mar 202240,0140,3037,9938,8938,679.557.100
02 mar 202239,7440,2938,8539,7639,539.080.600
01 mar 202242,4742,4939,2639,4739,247.461.600
28 feb 202241,8442,9541,8342,7842,538.447.700
25 feb 202241,5743,5841,5543,1942,946.501.000
24 feb 202239,9241,3739,3841,2441,008.270.500
23 feb 202243,0643,1741,5241,6041,365.998.200
22 feb 202243,2543,6942,3742,7142,465.016.100
18 feb 202243,4544,4243,2443,4243,175.661.200
17 feb 202244,3444,7343,4943,6643,414.262.900
16 feb 202244,4645,3744,4644,8544,595.043.400
15 feb 202244,7445,2944,4344,7944,535.418.800
14 feb 202244,0445,0943,7444,0343,785.565.400
11 feb 202244,2244,9443,5643,7943,546.535.700
10 feb 202244,6545,5644,0144,1343,876.701.600
09 feb 202244,1444,9744,0244,6644,404.419.800
*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...