Italia Markets closed

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mar 202328,6929,1628,2829,0829,085.427.400
30 mar 202328,9929,0728,3228,5528,555.673.500
29 mar 202328,7328,8328,3728,6528,654.734.700
28 mar 202327,8928,4427,7528,1628,163.145.100
27 mar 202328,9129,0528,1828,3228,324.290.800
24 mar 202327,4128,1127,1528,0428,045.539.300
23 mar 202329,0529,0927,6328,0128,015.638.000
22 mar 202329,8130,1228,9328,9428,944.394.100
21 mar 202329,7030,2529,6229,9029,906.173.400
20 mar 202329,0229,5728,3528,4528,455.194.600
17 mar 202328,9628,9928,1228,4928,4911.365.200
16 mar 202328,5529,4627,6029,1629,169.644.700
15 mar 202329,2029,2328,0128,9028,909.619.500
14 mar 202330,7431,6430,1330,4630,467.940.900
13 mar 202330,5930,5928,5229,2529,2512.807.700
10 mar 202332,6433,1431,4132,1332,137.643.700
09 mar 202334,5034,7733,1733,2333,235.365.000
08 mar 202334,7535,0934,2234,4834,485.075.600
07 mar 202335,5435,5834,5734,6534,654.784.700
06 mar 202336,3536,6535,5235,6135,615.551.100
03 mar 202336,1636,5435,8836,3836,383.986.000
02 mar 202335,3835,8235,1635,7435,744.329.300
01 mar 202335,6136,1735,4035,9835,983.800.100
28 feb 202335,4536,0835,4135,7135,716.801.400
27 feb 202336,1436,2335,4935,5035,503.697.500
24 feb 202335,3135,8235,2235,8035,803.165.900
23 feb 202335,8736,1435,3335,9235,923.145.100
22 feb 202335,1335,5935,0235,4535,453.777.800
21 feb 202335,6035,7434,7635,0035,004.412.900
17 feb 202335,4335,7835,0335,7735,774.006.000
16 feb 202335,9736,2935,6335,6535,652.943.700
15 feb 202335,9236,5235,8436,5136,513.121.200
14 feb 202336,8136,9035,6936,3236,324.955.900
13 feb 202336,2737,1036,0837,0337,033.052.000
10 feb 202336,1036,4335,8636,4236,423.689.400
09 feb 202336,6437,0236,2036,2436,244.162.900
08 feb 202336,5836,9636,4036,4336,433.805.900
07 feb 202336,3637,2136,3136,9536,953.356.700
06 feb 202336,7036,8036,0336,4236,424.591.400
03 feb 202336,8637,9936,6637,0537,055.661.000
02 feb 202335,4137,8735,4137,7937,797.701.500
01 feb 202333,0035,6232,3835,3135,3114.055.100
31 gen 202336,1736,7435,8436,7336,734.613.600
30 gen 202336,7137,1736,1336,1536,154.336.300
27 gen 202336,8537,3536,6737,0637,063.206.400
26 gen 202337,0437,2335,9236,5536,553.970.900
25 gen 202335,0436,9434,9736,8836,886.534.700
24 gen 202334,2036,1334,1535,3735,376.794.200
23 gen 202335,2336,0834,0134,5634,569.548.100
20 gen 202332,8635,4232,8635,4135,4112.094.100
19 gen 202332,0432,7330,8332,5832,587.470.200
18 gen 202333,7934,2233,1833,2133,215.522.200
17 gen 202333,4633,9033,3133,6733,675.123.100
13 gen 202332,6733,6532,3433,4733,474.474.300
12 gen 202334,1234,2433,2333,5833,585.974.700
11 gen 202333,0033,8132,7933,7633,765.957.900
10 gen 202332,0632,8930,8832,8432,849.165.400
09 gen 202333,1633,3032,2332,2932,299.784.800
06 gen 202331,7532,8331,7432,8032,809.003.600
05 gen 202332,6132,6131,9531,9831,985.777.200
04 gen 202332,8733,5432,7333,1033,105.922.500
03 gen 202333,2533,5032,1032,3932,394.697.700
30 dic 202232,4632,9032,3132,8632,863.343.400
29 dic 202232,3032,9032,1732,8432,843.619.500
28 dic 202232,5932,6931,9532,1032,102.933.000
27 dic 202232,8532,8632,3832,5632,562.132.100
23 dic 202232,2932,7832,0632,7532,752.957.500
22 dic 202232,8432,8731,6832,3432,345.249.500
21 dic 202233,1033,4732,9333,2833,284.053.300
20 dic 202232,4332,7232,0132,6532,653.887.100
19 dic 202233,2133,4532,1432,3832,384.241.700
16 dic 202233,0833,2332,5833,2133,2116.057.400
15 dic 202233,6633,7632,5633,5933,595.523.400
14 dic 202235,2435,6333,7634,3534,356.895.900
13 dic 202236,6637,2835,2235,3935,395.839.500
12 dic 202235,1435,6434,7435,5735,574.826.800
09 dic 202234,7135,5434,4735,1135,113.788.700
08 dic 202234,9835,2634,4834,9234,924.651.800
07 dic 202234,4835,2034,2534,6334,634.767.400
06 dic 202234,3835,0533,9734,6434,647.275.400
05 dic 202234,8535,0334,3234,3934,395.798.700
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
*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...