Italia Markets closed

Sysco Corporation (SYY)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
70,69-0,35 (-0,49%)
Alla chiusura: 04:00PM EDT
70,49 -0,20 (-0,28%)
Dopo ore: 07:37PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202470,7470,9370,2270,6970,692.126.100
13 giu 202471,0871,3870,1471,0471,042.449.600
12 giu 202471,9872,3571,0871,1371,132.582.000
11 giu 202471,9772,2571,6571,7271,722.574.600
10 giu 202472,4172,6271,9072,2572,252.313.900
07 giu 202472,5672,9972,4072,6672,662.223.000
06 giu 202472,2172,8871,9372,6672,662.750.300
05 giu 202472,7273,1071,9872,2472,243.224.400
04 giu 202473,0573,4372,5372,7072,702.917.800
03 giu 202472,4973,5372,3373,1973,192.807.000
31 mag 202471,5672,8571,2572,8272,826.278.700
30 mag 202471,7171,9371,5271,6571,652.767.600
29 mag 202472,1872,8971,4471,4771,474.139.300
28 mag 202473,1573,5872,1472,4772,474.072.200
24 mag 202473,1073,2172,1372,9572,952.249.300
23 mag 202472,5073,7472,3472,8772,873.513.300
22 mag 202475,3276,2572,2672,7372,735.922.400
21 mag 202475,3675,5874,9675,3275,322.621.700
20 mag 202475,8575,9675,0075,0675,062.206.000
17 mag 202476,2576,3875,6075,9175,913.781.600
16 mag 202476,2876,9176,0976,2476,243.626.900
15 mag 202475,7376,0975,4675,9775,971.974.600
14 mag 202475,8876,1675,5175,8975,892.299.300
13 mag 202476,2976,8375,5375,5675,562.495.400
10 mag 202475,1976,2674,9576,1776,171.793.400
09 mag 202474,5575,3574,4375,1575,152.185.800
08 mag 202475,5176,2874,4574,6274,622.943.400
07 mag 202475,7375,9775,4475,8175,813.333.300
06 mag 202475,5475,8074,8475,4875,482.567.400
03 mag 202474,2475,5574,1575,3675,362.709.700
02 mag 202473,2674,4873,0674,2574,253.087.900
01 mag 202474,1974,7972,8973,0573,054.975.000
30 apr 202474,4576,0774,1674,3274,327.972.700
29 apr 202477,0877,9176,9077,2277,223.088.500
26 apr 202477,5377,7776,5677,0777,072.072.300
25 apr 202477,3877,9576,6077,0777,072.326.700
24 apr 202476,8077,5376,6077,2977,291.765.200
23 apr 202477,6477,7176,8176,9676,962.129.600
22 apr 202477,0977,7076,6177,3277,322.600.700
19 apr 202476,0276,7775,8176,7376,732.530.100
18 apr 202475,7576,0475,4475,6475,642.184.800
17 apr 202476,3476,4974,6675,4475,442.142.500
16 apr 202475,7976,1675,4175,8375,832.269.800
15 apr 202475,8176,1175,1975,6575,652.106.700
12 apr 202476,1176,4175,1375,2575,252.027.500
11 apr 202477,0777,2276,4176,5776,572.063.700
10 apr 202477,0977,4376,6876,9676,962.098.900
09 apr 202477,0077,5276,7677,5177,512.075.400
08 apr 202476,3776,9276,1776,7476,742.466.500
05 apr 202476,3676,9275,5476,6776,673.576.100
04 apr 202479,8279,8676,5176,5576,555.211.400
03 apr 202480,3280,5279,8079,9579,952.645.300
02 apr 202480,6581,0880,3280,4380,432.289.600
01 apr 202480,8881,3380,5580,5780,572.284.200
28 mar 202482,0882,2381,0981,1881,183.203.400
27 mar 202481,4082,3380,9381,9481,941.973.100
26 mar 202481,1081,6280,7980,9080,902.017.400
25 mar 202481,7581,9780,5880,8880,882.452.400
22 mar 202481,6181,6981,3581,5981,592.002.200
21 mar 202481,2081,7880,6481,6481,642.287.900
20 mar 202481,2181,6680,4481,1781,171.748.100
19 mar 202481,0081,6480,8581,3381,332.550.200
18 mar 202481,0181,4280,5580,6680,663.287.200
15 mar 202479,7380,9479,6980,9280,925.421.100
14 mar 202480,4180,5579,6780,0380,032.655.800
13 mar 202480,2580,8980,0980,5280,522.225.900
12 mar 202480,0480,4779,8980,1380,131.819.600
11 mar 202480,0080,5079,8680,0280,022.435.200
08 mar 202479,5080,7979,5080,5680,562.715.900
07 mar 202479,6079,9179,1879,8779,872.846.700
06 mar 202479,7880,4679,0379,1779,172.655.500
05 mar 202479,8580,2779,3979,5879,582.227.700
04 mar 202479,5279,9479,3079,5179,512.310.700
01 mar 202480,8180,8379,6479,9679,962.209.200
29 feb 202480,7281,3380,4380,9780,973.926.600
28 feb 202481,2281,5780,5280,6780,672.215.500
27 feb 202480,7881,3580,6181,1481,142.340.900
26 feb 202480,8281,4180,4880,8480,842.586.700
23 feb 202480,6281,3780,1980,8280,823.057.200
22 feb 202479,4180,5778,9780,4480,443.334.200
21 feb 202479,3480,1979,3479,6879,683.094.800
20 feb 202479,6480,4078,9479,0779,072.731.600
16 feb 202479,3180,0178,9579,5079,502.168.100
15 feb 202479,0979,5478,7579,3879,383.363.500
14 feb 202479,1779,4578,5479,0079,002.282.200
13 feb 202479,9180,8278,3679,1479,142.355.600
12 feb 202479,6780,1579,5080,0480,042.288.500
09 feb 202479,3379,6379,0279,5579,552.198.500
08 feb 202479,7579,7878,7579,3279,324.603.600
07 feb 202480,2780,4679,5079,6779,673.461.600
06 feb 202480,7481,2080,3180,4180,412.493.400
05 feb 202480,9881,4880,2880,8480,844.134.700
02 feb 202482,5082,8981,4581,4881,483.831.400
01 feb 202480,7982,5580,6482,3682,364.367.600
31 gen 202480,8281,4780,0580,9380,937.354.200
30 gen 202475,5580,9775,3680,8280,827.413.400
29 gen 202475,1375,3774,8975,1775,173.721.600
26 gen 202475,4175,6474,9475,1575,153.096.900
25 gen 202475,9475,9474,8975,2775,273.187.200
24 gen 202476,0076,0874,5974,9974,994.243.300
*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...