Italia markets closed

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
61,01+0,72 (+1,19%)
Alla chiusura: 04:00PM EDT
60,46 -0,55 (-0,90%)
Dopo ore: 07:16PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202460,3661,3260,3661,0161,011.223.200
25 lug 202459,5461,0559,4760,2960,291.970.200
24 lug 202459,2359,4258,6659,3859,381.565.900
23 lug 202459,5159,5658,8959,2359,23818.500
22 lug 202459,6459,8459,0059,5159,511.166.200
19 lug 202460,5960,5959,1159,7359,731.418.500
18 lug 202460,0560,7260,0060,4360,431.509.500
17 lug 202459,2660,7359,0960,4660,461.856.000
16 lug 202457,7859,0957,2859,0759,071.468.700
15 lug 202457,3757,7957,0257,4757,471.054.400
12 lug 202457,1357,5856,8357,3257,321.011.800
11 lug 202456,5757,2656,3256,8856,881.200.000
10 lug 202455,9356,4755,6556,4356,431.363.900
09 lug 202456,5456,5455,8755,9155,911.594.600
08 lug 202456,1856,8055,8856,6956,691.538.400
05 lug 202456,3356,4055,6756,0256,023.195.000
03 lug 202457,1757,2656,3756,6056,60716.100
02 lug 202457,4057,7957,0257,2257,221.371.200
01 lug 202457,3057,8657,2057,3657,361.263.100
28 giu 202456,5157,1656,2157,1457,143.135.600
27 giu 202456,8657,0056,2256,4456,441.555.600
26 giu 202456,5257,1656,3356,9056,901.423.700
25 giu 202457,6057,6357,0157,1357,131.255.400
24 giu 202456,3057,8856,3057,6857,681.866.000
21 giu 202456,2356,3755,4756,3056,303.264.200
20 giu 202455,0656,4055,0656,1256,122.034.100
18 giu 202455,5056,0754,8355,1655,161.486.000
17 giu 202454,0055,7853,9155,6155,612.840.300
14 giu 202453,8354,1453,6153,9753,971.771.300
13 giu 202454,7555,0653,6753,8653,862.651.500
12 giu 202455,8655,8654,4754,7354,731.640.200
11 giu 202455,6455,8855,3255,7255,721.768.300
10 giu 202455,6755,9955,0055,9555,952.412.700
07 giu 202456,1956,6255,7555,8655,861.545.000
06 giu 202456,4156,7656,0856,3856,381.949.100
05 giu 202456,6656,6955,9756,3956,392.874.300
04 giu 202456,7757,0856,4556,7456,741.564.600
03 giu 202457,5357,5356,2657,0257,022.182.500
31 mag 202456,7557,6556,5957,2557,2510.303.900
31 mag 20240.49 Dividendo
30 mag 202457,3757,5256,7257,0756,581.759.900
29 mag 202457,5057,7956,9657,3756,881.921.200
28 mag 202459,4759,5957,5957,7857,282.541.100
24 mag 202460,6560,9759,6859,7159,201.675.500
23 mag 202460,0160,7659,8760,3259,804.060.200
22 mag 202460,8561,0560,2760,3059,784.329.500
21 mag 202460,7961,2360,5561,0460,521.742.300
20 mag 202460,0860,7060,0460,6260,103.954.700
17 mag 202460,9460,9960,1360,2559,732.253.100
16 mag 202460,8661,1360,4660,9360,412.041.300
15 mag 202460,4260,7960,0360,7160,192.565.900
14 mag 202459,9060,3659,6860,2759,752.052.500
13 mag 202459,7960,3059,6259,6559,141.873.600
10 mag 202459,6760,0959,3659,6559,141.715.400
09 mag 202459,2059,6858,8059,6559,142.417.700
08 mag 202458,8959,7758,5559,1358,622.857.600
07 mag 202458,6959,0958,1258,8958,383.953.400
06 mag 202460,6961,2356,2258,5058,0011.587.900
03 mag 202461,2162,0460,8062,0261,493.879.800
02 mag 202460,5461,1960,4860,9560,432.474.200
01 mag 202460,3661,0259,9860,2959,772.370.400
30 apr 202460,6060,8759,8560,6560,131.878.100
29 apr 202460,6361,0360,6360,9660,441.835.600
26 apr 202460,9261,3060,6160,6360,111.402.800
25 apr 202461,4261,7160,6360,8960,371.452.000
24 apr 202460,3761,6060,0061,3260,791.797.100
23 apr 202460,4761,2260,3460,9860,461.426.100
22 apr 202460,1560,8959,7660,6160,091.705.200
19 apr 202458,8860,0058,7159,9559,441.607.900
18 apr 202458,7159,0358,4658,8758,361.525.000
17 apr 202458,5558,9957,9658,5858,081.556.900
16 apr 202459,2059,2058,0058,1557,652.149.800
15 apr 202458,1258,3657,5458,1257,622.365.100
12 apr 202459,2459,2457,6757,7857,281.331.200
11 apr 202458,2359,5358,1359,3458,831.863.300
10 apr 202459,1359,1358,1558,1757,671.403.100
09 apr 202459,4159,5859,0159,4158,901.715.500
08 apr 202459,0059,4058,7559,0958,581.997.000
05 apr 202459,4159,4158,7259,0558,541.901.400
04 apr 202458,3759,5458,1259,4858,972.901.600
03 apr 202458,0758,3057,3357,8157,312.927.500
02 apr 202457,8958,2457,4057,6057,113.592.300
01 apr 202458,5058,6057,7457,8557,352.231.300
28 mar 202459,0159,4858,7158,7358,233.405.400
27 mar 202458,4359,0658,4358,8158,312.799.100
26 mar 202458,5358,6558,1158,1757,671.795.600
25 mar 202458,2358,7058,0658,4557,951.694.600
22 mar 202458,1358,4357,9258,0557,551.651.400
21 mar 202457,6658,4657,3058,0757,571.761.200
20 mar 202457,2058,2057,1557,7057,202.381.900
19 mar 202455,9357,1955,8957,1756,683.566.000
18 mar 202456,0756,3455,3156,0955,613.298.200
15 mar 202455,6756,4655,1656,1555,6718.216.800
14 mar 202455,8756,4755,5856,0555,572.791.300
13 mar 202455,8556,1955,4755,8755,392.287.800
12 mar 202455,6655,8055,2455,3954,912.076.100
11 mar 202454,1555,7454,1055,7355,252.913.900
08 mar 202453,7554,2253,5954,1153,652.343.100
07 mar 202453,5953,8053,1253,6753,213.148.700
06 mar 202453,8053,8653,0853,4052,944.375.300
*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...