Italia markets open in 42 minutes

Sysco Corp (SYY.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
69,74+0,50 (+0,72%)
In data: 08:00AM CEST. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202469,7469,7469,7469,7469,74200
03 mag 202469,2469,2469,2469,2469,24-
02 mag 202467,7967,7967,7967,7967,79-
30 apr 202471,7371,7371,7371,7371,73-
29 apr 202471,7171,7171,7171,7171,71-
26 apr 202471,6671,6671,6671,6671,66-
25 apr 202471,6471,6471,6471,6471,64-
24 apr 202471,6671,6671,6671,6671,66-
23 apr 202472,1872,1872,1872,1872,18-
22 apr 202471,7771,7771,7771,7771,77-
19 apr 202470,2470,2470,2470,2470,24-
18 apr 202470,4470,4470,4470,4470,44-
17 apr 202471,1271,1271,1271,1271,12-
16 apr 202470,7670,7670,7670,7670,76-
15 apr 202470,5270,5270,5270,5270,52-
12 apr 202471,1871,1871,1871,1871,18-
11 apr 202471,5571,5571,5571,5571,55-
10 apr 202471,0771,0771,0771,0771,07-
09 apr 202470,3170,3170,3170,3170,31-
08 apr 202470,3570,3570,3570,3570,35-
05 apr 202470,4170,4170,4170,4170,41-
04 apr 202472,9872,9872,9872,9872,98-
04 apr 20240.5 Dividendo
03 apr 202474,1274,1274,1274,1273,62-
02 apr 202474,6474,6474,6474,6474,14-
28 mar 202475,2075,2075,2075,2074,69-
27 mar 202474,4074,4074,4074,4073,90-
26 mar 202474,1074,1074,1074,1073,60-
25 mar 202474,9074,9074,9074,9074,39-
22 mar 202474,9074,9074,9074,9074,39-
21 mar 202474,0074,0074,0074,0073,50-
20 mar 202474,4074,4074,4074,4073,90-
19 mar 202474,0074,0074,0074,0073,50-
18 mar 202473,9073,9073,9073,9073,40-
15 mar 202473,0073,0073,0073,0072,51-
14 mar 202473,3073,3073,3073,3072,81-
13 mar 202472,9072,9072,9072,9072,41-
12 mar 202472,8072,8072,8072,8072,31-
11 mar 202473,1073,1073,1073,1072,61-
08 mar 202472,5072,5072,5072,5072,01-
07 mar 202472,4072,4072,4072,4071,91-
06 mar 202472,9072,9072,9072,9072,41-
05 mar 202472,7072,7072,7072,7072,21-
04 mar 202473,2073,2073,2073,2072,71-
01 mar 202474,6074,6074,6074,6074,10-
29 feb 202474,0074,0074,0074,0073,50-
28 feb 202474,5074,5074,5074,5074,00-
27 feb 202474,0074,0074,0074,0073,50-
26 feb 202474,1074,1074,1074,1073,60-
23 feb 202474,0074,0074,0074,0073,50-
22 feb 202473,3073,3073,3073,3072,81-
21 feb 202472,7072,7072,7072,7072,21-
20 feb 202473,2073,2073,2073,2072,71-
19 feb 202473,4073,4073,4073,4072,90-
16 feb 202473,2073,2073,2073,2072,71-
15 feb 202473,3073,3073,3073,3072,81-
14 feb 202473,4073,4073,4073,4072,90-
13 feb 202473,9073,9073,9073,9073,40-
12 feb 202473,3073,3073,3073,3072,81-
09 feb 202473,1073,1073,1073,1072,61-
08 feb 202473,5073,5073,5073,5073,00-
07 feb 202474,3074,3074,3074,3073,80-
06 feb 202474,7074,7074,7074,7074,20-
05 feb 202475,0075,0075,0075,0074,49-
02 feb 202475,3076,3075,3076,3075,79200
01 feb 202474,6074,6074,6074,6074,10-
31 gen 202474,4074,4074,4074,4073,90-
30 gen 202469,1069,1069,1069,1068,63-
29 gen 202468,9068,9068,9068,9068,44-
26 gen 202468,9068,9068,9068,9068,44-
25 gen 202468,8068,8068,8068,8068,34-
24 gen 202469,3069,3069,3069,3068,83-
23 gen 202469,0069,0069,0069,0068,53-
22 gen 202468,7069,3068,7069,3068,8339
19 gen 202468,8068,8068,8068,8068,34-
18 gen 202468,1068,1068,1068,1067,64-
17 gen 202468,4068,4068,4068,4067,94-
16 gen 202469,2069,2069,2069,2068,73-
15 gen 202468,4068,4068,4068,4067,94-
12 gen 202468,4068,4068,4068,4067,94-
11 gen 202468,0068,0068,0068,0067,54-
10 gen 202468,8068,8068,8068,8068,34-
09 gen 202468,6068,6068,6068,6068,14-
08 gen 202468,5068,5068,5068,5068,04-
05 gen 202468,4068,4068,4068,4067,94-
04 gen 202467,8067,8067,8067,8067,34-
04 gen 20240.5 Dividendo
03 gen 202467,5067,5067,5067,5066,55-
02 gen 202465,9065,9065,9065,9064,97-
29 dic 202365,6065,8065,6065,8064,87-
28 dic 202365,4065,4065,4065,4064,48-
27 dic 202366,1066,1066,1066,1065,17-
22 dic 202366,3066,3066,3066,3065,36-
21 dic 202366,7066,7066,7066,7065,76-
20 dic 202366,5066,5066,5066,5065,56-
19 dic 202366,3066,3066,3066,3065,36-
18 dic 202367,3067,3067,3067,3066,35-
15 dic 202367,2067,2067,2067,2066,25-
14 dic 202368,6068,6068,6068,6067,63-
13 dic 202367,9067,9067,9067,9066,94-
*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...