Italia markets closed

Sysco Corporation (SYY)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
76,73+1,09 (+1,44%)
Alla chiusura: 04:00PM EDT
76,98 +0,25 (+0,33%)
Dopo ore: 07:21PM EDT
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
04 apr 20240.5 Dividendo
03 apr 202480,3280,5279,8079,9579,452.645.300
02 apr 202480,6581,0880,3280,4379,932.289.600
01 apr 202480,8881,3380,5580,5780,072.284.200
28 mar 202482,0882,2381,0981,1880,673.203.400
27 mar 202481,4082,3380,9381,9481,431.973.100
26 mar 202481,1081,6280,7980,9080,392.017.400
25 mar 202481,7581,9780,5880,8880,372.452.400
22 mar 202481,6181,6981,3581,5981,082.002.200
21 mar 202481,2081,7880,6481,6481,132.287.900
20 mar 202481,2181,6680,4481,1780,661.748.100
19 mar 202481,0081,6480,8581,3380,822.550.200
18 mar 202481,0181,4280,5580,6680,163.287.200
15 mar 202479,7380,9479,6980,9280,415.421.100
14 mar 202480,4180,5579,6780,0379,532.655.800
13 mar 202480,2580,8980,0980,5280,022.225.900
12 mar 202480,0480,4779,8980,1379,631.819.600
11 mar 202480,0080,5079,8680,0279,522.435.200
08 mar 202479,5080,7979,5080,5680,062.715.900
07 mar 202479,6079,9179,1879,8779,372.846.700
06 mar 202479,7880,4679,0379,1778,672.655.500
05 mar 202479,8580,2779,3979,5879,082.227.700
04 mar 202479,5279,9479,3079,5179,012.310.700
01 mar 202480,8180,8379,6479,9679,462.209.200
29 feb 202480,7281,3380,4380,9780,463.926.600
28 feb 202481,2281,5780,5280,6780,172.215.500
27 feb 202480,7881,3580,6181,1480,632.340.900
26 feb 202480,8281,4180,4880,8480,332.586.700
23 feb 202480,6281,3780,1980,8280,313.057.200
22 feb 202479,4180,5778,9780,4479,943.334.200
21 feb 202479,3480,1979,3479,6879,183.094.800
20 feb 202479,6480,4078,9479,0778,582.731.600
16 feb 202479,3180,0178,9579,5079,002.168.100
15 feb 202479,0979,5478,7579,3878,883.363.500
14 feb 202479,1779,4578,5479,0078,512.282.200
13 feb 202479,9180,8278,3679,1478,652.355.600
12 feb 202479,6780,1579,5080,0479,542.288.500
09 feb 202479,3379,6379,0279,5579,052.198.500
08 feb 202479,7579,7878,7579,3278,824.603.600
07 feb 202480,2780,4679,5079,6779,173.461.600
06 feb 202480,7481,2080,3180,4179,912.493.400
05 feb 202480,9881,4880,2880,8480,334.134.700
02 feb 202482,5082,8981,4581,4880,973.831.400
01 feb 202480,7982,5580,6482,3681,844.367.600
31 gen 202480,8281,4780,0580,9380,427.354.200
30 gen 202475,5580,9775,3680,8280,317.413.400
29 gen 202475,1375,3774,8975,1774,703.721.600
26 gen 202475,4175,6474,9475,1574,683.096.900
25 gen 202475,9475,9474,8975,2774,803.187.200
24 gen 202476,0076,0874,5974,9974,524.243.300
23 gen 202475,8476,3275,5075,5275,053.287.400
22 gen 202475,3976,0675,0875,6175,142.772.500
19 gen 202475,4375,5274,6475,2174,742.908.300
18 gen 202474,6975,4074,3375,2074,732.926.400
17 gen 202474,6175,5174,5574,6774,202.368.300
16 gen 202475,5375,6674,7574,9074,432.428.700
12 gen 202475,7275,9875,2575,7575,282.862.300
11 gen 202475,0075,5174,8175,4574,982.456.800
10 gen 202475,4175,9875,0275,0374,563.392.300
09 gen 202475,0975,6775,0075,5875,112.074.600
08 gen 202475,5675,9774,8375,6175,143.047.300
05 gen 202475,1976,0074,7575,6575,182.740.100
04 gen 202474,7675,4574,4475,1274,653.639.100
04 gen 20240.5 Dividendo
03 gen 202475,0075,7774,4474,9874,013.766.900
02 gen 202472,9674,7772,9074,4273,463.218.700
29 dic 202372,8473,3372,6673,1372,191.912.300
28 dic 202373,0573,3672,9173,0472,101.856.700
27 dic 202373,1073,3172,7573,0372,092.190.100
26 dic 202373,3673,6173,2573,3372,391.307.800
22 dic 202373,8274,3373,4973,5372,582.247.600
21 dic 202373,5473,9173,1973,5372,582.851.600
20 dic 202373,0773,5772,5573,2572,313.242.900
19 dic 202372,7673,4472,7373,3072,362.170.700
18 dic 202373,9873,9872,7672,8671,922.727.500
15 dic 202373,9474,2073,0673,5472,596.944.200
14 dic 202375,2275,7074,0174,2073,248.326.300
13 dic 202373,7275,5073,3575,3474,374.800.100
12 dic 202373,9874,1573,3673,6172,662.063.100
11 dic 202374,1774,3573,6173,9372,982.389.200
08 dic 202374,0874,2373,6173,8372,883.689.900
07 dic 202373,7474,3973,3674,1873,222.224.600
06 dic 202373,3773,6572,9373,0572,111.935.500
05 dic 202373,0473,3572,8273,2172,272.828.000
04 dic 202372,5073,4472,3173,0072,062.963.100
01 dic 202372,4072,9172,0272,8071,862.985.100
30 nov 202371,5572,2171,2872,1771,244.219.300
29 nov 202372,0072,2771,5271,7170,792.244.900
*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...