Italia markets open in 1 hour 17 minutes

Sysco Corporation (SYY)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
65,21-1,02 (-1,54%)
Alla chiusura: 04:00PM EDT
65,49 +0,28 (+0,43%)
Dopo ore: 07:36PM EDT
Periodo di tempo:
28 set 2022 - 28 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 202366,1766,2364,8265,2165,213.133.700
26 set 202368,3368,4966,2166,2366,233.073.000
25 set 202368,2568,8968,0368,7968,791.891.300
22 set 202369,4569,6468,6068,6368,632.339.500
21 set 202370,4770,5969,4969,5269,522.384.400
20 set 202370,6871,1170,5170,5970,592.054.900
19 set 202370,8371,2670,3970,5170,511.754.600
18 set 202371,0571,1170,3270,8270,821.785.900
15 set 202371,1871,6570,9671,0271,024.141.200
14 set 202370,2471,2370,2471,0771,071.704.700
13 set 202370,1370,1969,4269,9169,911.686.800
12 set 202370,3570,3669,7469,9569,951.859.100
11 set 202370,0270,8169,8670,1770,172.221.700
08 set 202369,1969,9968,8769,9569,952.496.200
07 set 202368,6369,3168,4969,1669,162.595.700
06 set 202368,5969,1568,2468,4568,453.112.900
05 set 202370,0070,0068,1868,6668,663.467.200
01 set 202369,8870,5469,8670,2970,292.007.500
31 ago 202370,1470,3869,6469,6569,652.551.400
30 ago 202370,6470,7970,0170,0970,092.202.000
29 ago 202370,3570,5969,4970,4870,481.940.300
28 ago 202370,0070,4269,7670,2870,281.786.500
25 ago 202370,3470,6769,6169,7669,762.250.200
24 ago 202370,1070,9669,7869,9069,902.676.500
23 ago 202370,1170,5269,9170,3270,322.801.500
22 ago 202370,7671,0569,7670,2070,202.090.600
21 ago 202371,2871,5470,6571,0771,071.703.100
18 ago 202371,2172,0271,0971,4771,474.652.500
17 ago 202372,2272,7571,4271,4671,462.009.400
16 ago 202371,5673,5971,4472,0872,082.968.900
15 ago 202370,5471,3770,1871,2171,212.230.600
14 ago 202372,0072,2070,7770,9570,952.499.500
11 ago 202372,1172,4571,6171,9671,961.778.000
10 ago 202373,5673,8071,8472,0772,072.208.800
09 ago 202373,2074,0073,0873,5373,531.826.800
08 ago 202373,8774,0772,8473,1173,111.685.100
07 ago 202373,8674,3673,6274,1774,171.396.000
04 ago 202374,3174,8773,7173,7973,792.677.200
03 ago 202375,0975,6274,1674,2274,223.089.400
02 ago 202375,5976,5974,9775,6375,632.037.100
01 ago 202376,9278,2574,3176,1676,164.859.300
31 lug 202376,2676,5576,0076,3176,315.923.700
28 lug 202375,9776,6275,8976,0676,062.597.200
27 lug 202375,6776,1075,4475,5075,502.148.900
26 lug 202375,6676,2575,1475,4575,451.725.700
25 lug 202375,5375,6674,5775,5275,522.123.500
24 lug 202375,4576,2075,4575,8175,812.517.600
21 lug 202375,6775,8375,0575,2075,202.369.200
20 lug 202374,5275,3874,0975,3675,362.032.800
19 lug 202372,6574,2872,6574,1574,152.598.700
18 lug 202373,1973,6472,3272,4872,482.616.800
17 lug 202372,8973,6872,6573,4173,411.543.000
14 lug 202373,1073,4772,4273,1073,102.136.100
13 lug 202373,9074,0273,2673,2973,292.093.300
12 lug 202374,4074,5373,6973,8373,832.122.300
11 lug 202374,2474,7273,7973,9973,992.457.100
10 lug 202374,4075,0473,7674,0774,072.106.300
07 lug 202374,0374,9874,0374,3374,332.614.100
06 lug 202373,5274,4573,0474,1874,182.624.900
06 lug 20230.5 Dividendo
05 lug 202374,9474,9473,8874,2873,782.689.800
03 lug 202373,9475,3273,8175,3074,791.386.900
30 giu 202373,5574,3073,1474,2073,702.517.600
29 giu 202372,7173,1772,4273,1372,641.767.500
28 giu 202373,1873,2872,2972,8772,381.905.900
27 giu 202372,3173,6972,2673,3872,892.443.600
26 giu 202372,4972,8272,0072,3771,883.403.900
23 giu 202373,1773,3772,1772,4571,962.640.100
22 giu 202373,2473,3572,7773,2472,751.380.400
21 giu 202372,2572,8071,9172,6072,111.673.200
20 giu 202373,0373,3872,4672,4871,991.978.100
16 giu 202373,3373,8072,7873,3972,904.398.900
15 giu 202372,9973,5972,6073,4072,912.960.900
14 giu 202373,3073,6972,5372,8372,342.063.200
13 giu 202372,0272,9471,7572,7672,273.087.200
12 giu 202372,8072,8671,9372,3371,842.165.300
09 giu 202372,0372,7371,7572,5472,051.694.300
08 giu 202372,7172,7171,5372,0871,592.519.400
07 giu 202371,8773,1571,5072,6972,202.782.600
06 giu 202372,2672,9972,0172,8772,381.576.400
05 giu 202372,5372,8271,6472,5472,052.163.300
02 giu 202371,8572,7471,4372,6472,152.011.800
01 giu 202370,3171,4970,1271,2870,803.330.900
31 mag 202369,5870,1969,3769,9569,484.130.100
30 mag 202370,2170,8069,2269,5269,052.859.000
26 mag 202370,5171,0370,2670,7270,242.352.100
25 mag 202370,6171,3169,9670,5170,043.002.100
24 mag 202370,6871,5270,5471,2670,782.669.200
23 mag 202371,2571,5470,3770,8070,323.262.200
22 mag 202373,1273,3871,7071,8071,322.510.100
19 mag 202373,5573,8372,8873,1372,643.050.100
18 mag 202373,1273,3872,1973,1972,701.967.400
17 mag 202373,4873,7272,7073,3072,811.531.300
16 mag 202374,1474,1473,3573,4272,931.666.100
15 mag 202374,5274,7173,9374,4573,952.024.400
12 mag 202373,9774,7873,7474,6474,142.213.600
11 mag 202372,9673,8071,9073,6673,163.154.700
10 mag 202376,2776,4273,2973,3972,903.421.200
09 mag 202375,9276,3875,1875,9875,472.061.000
08 mag 202377,0477,1475,8176,0875,571.749.000
*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...