Italia markets close in 13 minutes

Sysco Corporation (SYY)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
73,94+0,71 (+0,97%)
Al 12:17PM EDT. Mercato aperto.
Periodo di tempo:
24 mar 2022 - 24 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 202373,0374,1172,9073,9473,94449.884
23 mar 202374,0574,5972,9873,2373,232.007.300
22 mar 202375,1475,5774,0574,0674,061.604.400
21 mar 202374,5675,4774,3575,2075,202.243.600
20 mar 202373,2874,5273,0574,0974,092.189.800
17 mar 202374,0874,0972,3472,9472,945.389.300
16 mar 202374,7774,8573,4774,5074,502.755.100
15 mar 202373,6475,0073,3374,9874,982.886.600
14 mar 202374,5975,0073,8774,6674,662.485.600
13 mar 202372,2474,2672,0273,8573,852.627.500
10 mar 202374,1374,3372,7173,1373,131.804.500
09 mar 202375,5276,0774,1174,3174,311.803.500
08 mar 202374,8874,8973,8774,8474,842.249.700
07 mar 202376,4076,5775,4775,6275,621.410.700
06 mar 202375,9776,8075,9276,3576,351.760.500
03 mar 202375,9876,5075,5376,2676,261.602.300
02 mar 202375,0875,6374,8975,5575,551.656.200
01 mar 202374,0175,1373,7975,0975,091.900.800
28 feb 202375,6075,8574,5774,5774,572.864.800
27 feb 202376,3476,7875,5175,7075,701.247.400
24 feb 202375,9876,4475,6275,8375,831.844.200
23 feb 202377,4577,7276,2476,5576,551.673.900
22 feb 202377,0178,1376,7377,4777,471.787.800
21 feb 202378,3178,3676,6776,8176,812.320.400
17 feb 202377,6378,7277,2878,7178,711.884.700
16 feb 202376,9578,0176,9577,4777,471.457.100
15 feb 202377,3477,4976,7277,3877,381.838.700
14 feb 202378,2678,2677,0577,7877,781.483.500
13 feb 202377,6778,2377,3978,2378,231.545.900
10 feb 202376,6277,6076,3477,5877,581.787.200
09 feb 202376,4877,0376,1376,4676,461.980.800
08 feb 202376,8477,2675,6876,2276,222.785.500
07 feb 202376,4977,4475,2577,2677,262.544.000
06 feb 202376,4577,2576,3376,9176,913.143.500
03 feb 202377,1477,2976,2976,7276,723.302.700
02 feb 202377,5977,7975,6077,1377,133.885.400
01 feb 202377,8878,3076,7077,9277,924.641.000
31 gen 202375,5077,5073,6877,4677,469.251.600
30 gen 202377,6578,9177,5178,1078,104.297.500
27 gen 202378,2678,5577,4377,8977,892.477.100
26 gen 202379,2979,4278,2478,3478,341.805.500
25 gen 202377,3079,3177,3079,1579,152.192.000
24 gen 202382,3882,3877,9478,1178,112.291.600
23 gen 202377,9179,5077,6279,2579,251.835.700
20 gen 202377,3677,8576,7477,8377,832.494.000
19 gen 202376,9777,3376,4776,9776,972.036.100
18 gen 202380,0480,2277,2277,3077,302.292.500
17 gen 202380,1380,8079,5279,8779,872.021.900
13 gen 202379,9180,4779,3980,3380,331.827.000
12 gen 202381,1281,5080,1480,2580,252.215.400
11 gen 202380,3980,6379,7880,6080,601.714.200
10 gen 202379,3880,1379,0779,9679,962.150.900
09 gen 202379,0779,8078,9579,2079,202.678.900
06 gen 202377,2178,9376,7178,7178,711.909.600
05 gen 202376,2376,8175,7176,2776,272.092.900
05 gen 20230.49 Dividendo
04 gen 202376,2076,7275,5476,6876,192.438.700
03 gen 202376,4576,6175,1475,9975,502.002.500
30 dic 202276,3576,5575,5776,4575,962.006.300
29 dic 202277,2177,5976,8076,8476,351.555.300
28 dic 202278,2378,3776,7476,9976,502.655.600
27 dic 202278,2178,4077,1777,9777,472.213.800
23 dic 202277,1378,1476,8878,0977,591.094.600
22 dic 202276,5277,2275,7677,2276,731.769.700
21 dic 202278,7978,8976,9777,1476,653.313.200
20 dic 202277,8678,6877,4578,2877,781.890.800
19 dic 202279,0179,4776,9777,9177,412.799.100
16 dic 202277,9179,0077,3578,6878,184.403.400
15 dic 202279,2479,9677,4878,2977,793.778.500
14 dic 202282,5983,0281,2482,1481,621.857.400
13 dic 202284,7784,7982,0582,5181,982.505.700
12 dic 202282,4583,1582,0683,1382,601.853.100
09 dic 202283,3883,5282,1482,2381,701.767.800
08 dic 202284,3784,3983,4883,9183,371.719.600
07 dic 202284,2084,7683,7184,1983,651.450.400
06 dic 202285,6185,7584,0484,2683,721.113.700
05 dic 202284,5085,4884,4285,1384,591.272.000
02 dic 202285,1585,3784,2985,3384,781.398.600
01 dic 202286,9487,2185,9186,0485,491.994.300
30 nov 202284,8386,5384,5386,5185,962.932.400
29 nov 202286,0086,3684,9485,0984,551.632.200
28 nov 202285,8986,8885,4085,9385,382.645.500
25 nov 202286,1086,5485,8686,4585,90615.400
23 nov 202286,6486,9985,9086,0685,511.034.800
22 nov 202285,7886,3485,4586,2185,661.408.500
21 nov 202285,0285,6284,6885,2384,692.184.400
18 nov 202285,6086,0084,5485,0684,522.396.500
17 nov 202283,4784,1983,3284,1083,561.328.600
16 nov 202283,4484,7183,3884,3183,771.361.000
15 nov 202285,5585,8982,9883,4582,922.436.000
14 nov 202284,3785,7683,7684,6484,103.483.800
11 nov 202285,0485,1183,6084,4783,933.500.400
10 nov 202285,1685,4583,5884,2483,703.298.300
09 nov 202283,3884,1882,7982,9682,432.494.100
08 nov 202283,5683,9482,6683,4282,892.180.900
07 nov 202282,4183,4582,2083,2282,692.497.700
04 nov 202282,0982,5680,6882,2581,723.976.300
03 nov 202280,9182,1780,1481,2580,732.557.200
02 nov 202283,2183,6981,3081,4580,934.634.500
01 nov 202284,2485,1682,5784,1183,574.799.600
*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...