Italia markets closed

Sysco Corporation (SYY)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
84,14-0,99 (-1,16%)
Al 03:35PM EST. Mercato aperto.
Periodo di tempo:
06 dic 2021 - 06 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 202285,6185,7584,0484,1484,14614.332
05 dic 202284,5085,4884,4285,1385,131.272.000
02 dic 202285,1585,3784,2985,3385,331.398.600
01 dic 202286,9487,2185,9186,0486,041.994.300
30 nov 202284,8386,5384,5386,5186,512.932.400
29 nov 202286,0086,3684,9485,0985,091.632.200
28 nov 202285,8986,8885,4085,9385,932.645.500
25 nov 202286,1086,5485,8686,4586,45615.400
23 nov 202286,6486,9985,9086,0686,061.034.800
22 nov 202285,7886,3485,4586,2186,211.408.500
21 nov 202285,0285,6284,6885,2385,232.184.400
18 nov 202285,6086,0084,5485,0685,062.396.500
17 nov 202283,4784,1983,3284,1084,101.328.600
16 nov 202283,4484,7183,3884,3184,311.361.000
15 nov 202285,5585,8982,9883,4583,452.436.000
14 nov 202284,3785,7683,7684,6484,643.483.800
11 nov 202285,0485,1183,6084,4784,473.500.400
10 nov 202285,1685,4583,5884,2484,243.298.300
09 nov 202283,3884,1882,7982,9682,962.494.100
08 nov 202283,5683,9482,6683,4283,422.180.900
07 nov 202282,4183,4582,2083,2283,222.497.700
04 nov 202282,0982,5680,6882,2582,253.976.300
03 nov 202280,9182,1780,1481,2581,252.557.200
02 nov 202283,2183,6981,3081,4581,454.634.500
01 nov 202284,2485,1682,5784,1184,114.799.600
31 ott 202285,4287,4185,4286,5686,564.793.900
28 ott 202284,1986,3083,8085,9885,982.767.500
27 ott 202284,1284,4283,3983,7583,753.035.000
26 ott 202282,9884,2182,5583,5583,552.770.900
25 ott 202281,3583,1381,0982,5282,522.611.900
24 ott 202280,5281,8280,3381,5181,512.947.600
21 ott 202277,4580,2876,9380,0580,052.481.800
20 ott 202277,7078,2576,5577,2077,204.385.400
19 ott 202277,1178,1576,9377,4577,453.072.300
18 ott 202276,9277,7376,0177,0077,003.246.000
17 ott 202274,7975,7074,4175,5875,582.080.000
14 ott 202275,1675,6073,5073,7473,741.932.100
13 ott 202271,7174,9471,0274,4774,472.144.400
12 ott 202273,3874,4172,8772,9172,912.385.100
11 ott 202272,7973,7572,2973,4673,462.413.600
10 ott 202272,6273,4071,8772,8072,802.259.900
07 ott 202272,5872,8371,7572,1972,192.106.100
06 ott 202274,9875,3473,0873,2773,272.268.700
06 ott 20220.49 Dividendo
05 ott 202274,3575,8874,2075,5075,012.639.100
04 ott 202273,3175,1373,3175,0074,513.503.600
03 ott 202271,5272,6171,0172,0971,622.628.500
30 set 202271,5772,5670,6170,7170,253.073.900
29 set 202273,0773,3371,0271,4871,022.421.300
28 set 202273,5974,1472,7473,7673,282.492.800
27 set 202274,6474,8372,3672,9872,511.746.600
26 set 202274,6275,2373,2373,6273,142.087.900
23 set 202276,6876,6873,9774,9274,432.274.200
22 set 202278,2278,2676,8477,3876,883.234.800
21 set 202280,0180,5178,4378,4577,941.934.800
20 set 202279,1379,6178,4179,5379,011.545.400
19 set 202277,5979,8677,5979,7979,271.521.500
16 set 202279,3879,5477,6978,1977,682.922.300
15 set 202279,3180,3679,0779,6679,141.527.400
14 set 202280,5480,7878,3479,4178,892.387.400
13 set 202282,8583,6080,3980,6680,141.483.600
12 set 202284,2885,1183,9584,2483,691.415.300
09 set 202283,4184,6183,0983,8983,351.567.300
08 set 202282,4683,2281,6783,0482,501.561.400
07 set 202280,5683,0680,5582,9082,361.921.200
06 set 202281,3581,4279,9380,4379,912.389.800
02 set 202282,5982,6580,4480,7880,261.882.900
01 set 202282,0782,0780,3181,8581,322.554.700
31 ago 202282,9183,2882,2282,2281,692.131.600
30 ago 202283,5683,7182,4782,6082,061.513.900
29 ago 202282,9484,0382,2883,0882,541.615.500
26 ago 202286,3686,8983,4183,6383,091.916.700
25 ago 202286,2887,1785,9386,3985,831.683.700
24 ago 202285,6386,1385,2786,0585,491.503.000
23 ago 202284,4685,7284,4685,2884,731.649.500
22 ago 202285,7985,9684,4584,8784,321.580.400
19 ago 202285,8587,1785,8486,6886,122.052.000
18 ago 202285,8686,3484,5486,3285,761.299.900
17 ago 202285,7786,0485,0285,5785,011.738.600
16 ago 202285,5086,3684,7686,3085,741.947.100
15 ago 202284,3885,6584,3885,1684,611.854.300
12 ago 202282,2884,8182,2884,7784,223.205.300
11 ago 202282,6683,4681,9982,2681,732.227.100
10 ago 202283,6284,0781,3681,7281,193.312.800
09 ago 202284,4386,1982,1382,3481,813.609.100
08 ago 202286,4787,2986,0886,7486,182.368.800
05 ago 202285,5086,4785,0786,2585,691.829.200
04 ago 202286,2786,8685,6386,2985,731.791.800
03 ago 202285,5086,6885,2886,4085,842.126.200
02 ago 202285,9286,0584,8985,4184,862.314.500
01 ago 202284,4686,3583,7886,0085,442.862.100
29 lug 202286,9687,1784,5484,9084,354.015.300
28 lug 202286,2587,3386,0887,2886,712.669.400
27 lug 202286,7287,0385,7386,3785,813.168.400
26 lug 202287,0887,4786,0686,1885,622.714.200
25 lug 202287,2087,9586,8987,8687,291.496.200
22 lug 202287,0887,7486,1386,8686,302.343.200
21 lug 202287,8488,1386,5886,9286,362.569.700
20 lug 202287,7388,8487,7388,2387,662.009.700
19 lug 202287,3088,2786,3587,3686,792.741.000
*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...