Italia markets closed

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
59,95+1,08 (+1,83%)
Alla chiusura: 04:00PM EDT
59,66 -0,29 (-0,48%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202458,8859,9958,7159,9559,951.160.374
18 apr 202458,7159,0358,4658,8758,871.525.000
17 apr 202458,5558,9957,9658,5858,581.556.900
16 apr 202459,2059,2058,0058,1558,152.149.800
15 apr 202458,1258,3657,5458,1258,122.365.100
12 apr 202459,2459,2457,6757,7857,781.331.200
11 apr 202458,2359,5358,1359,3459,341.863.300
10 apr 202459,1359,1358,1558,1758,171.403.100
09 apr 202459,4159,5859,0159,4159,411.715.500
08 apr 202459,0059,4058,7559,0959,091.997.000
05 apr 202459,4159,4158,7259,0559,051.901.400
04 apr 202458,3759,5458,1259,4859,482.901.600
03 apr 202458,0758,3057,3357,8157,812.927.500
02 apr 202457,8958,2457,4057,6057,603.592.300
01 apr 202458,5058,6057,7457,8557,852.231.300
28 mar 202459,0159,4858,7158,7358,733.405.400
27 mar 202458,4359,0658,4358,8158,812.799.100
26 mar 202458,5358,6558,1158,1758,171.795.600
25 mar 202458,2358,7058,0658,4558,451.694.600
22 mar 202458,1358,4357,9258,0558,051.651.400
21 mar 202457,6658,4657,3058,0758,071.761.200
20 mar 202457,2058,2057,1557,7057,702.381.900
19 mar 202455,9357,1955,8957,1757,173.566.000
18 mar 202456,0756,3455,3156,0956,093.298.200
15 mar 202455,6756,4655,1656,1556,1518.216.800
14 mar 202455,8756,4755,5856,0556,052.791.300
13 mar 202455,8556,1955,4755,8755,872.287.800
12 mar 202455,6655,8055,2455,3955,392.076.100
11 mar 202454,1555,7454,1055,7355,732.913.900
08 mar 202453,7554,2253,5954,1154,112.343.100
07 mar 202453,5953,8053,1253,6753,673.148.700
06 mar 202453,8053,8653,0853,4053,404.375.300
05 mar 202453,3554,0853,2053,7153,712.374.300
04 mar 202452,3353,6252,1153,3853,384.488.000
01 mar 202454,2554,2553,1553,2053,204.510.700
29 feb 202453,8754,3553,6054,2454,242.749.400
29 feb 20240.49 Dividendo
28 feb 202454,1454,3853,6453,8953,403.032.300
27 feb 202454,2454,4253,8854,1353,641.737.100
26 feb 202454,0054,8153,6854,1253,632.330.800
23 feb 202453,0253,8852,7953,8153,322.745.100
22 feb 202453,2553,4552,9353,0952,612.918.800
21 feb 202454,1954,4553,1353,6753,183.392.500
20 feb 202452,8954,1852,7854,0553,562.815.000
16 feb 202452,2653,2752,0553,1252,642.569.300
15 feb 202452,2452,6552,0152,5752,093.436.500
14 feb 202451,5752,0451,2451,9851,513.417.900
13 feb 202452,2052,4251,1651,6151,143.336.500
12 feb 202452,6652,9952,1752,5552,073.101.200
09 feb 202453,8553,8752,1552,5852,103.629.200
08 feb 202454,0054,4453,5753,9753,482.562.800
07 feb 202455,5355,6753,8453,9453,454.187.000
06 feb 202458,4058,6755,1855,3954,894.373.800
05 feb 202460,5161,2156,3257,5056,987.486.400
02 feb 202456,3756,7955,8756,3655,854.093.200
01 feb 202454,9556,6654,2556,6356,124.048.900
31 gen 202455,1355,3254,4754,7654,264.236.300
30 gen 202454,5255,1053,9755,0654,562.063.500
29 gen 202455,1055,1454,5254,6654,161.491.000
26 gen 202454,3255,4754,2754,9954,491.844.500
25 gen 202453,8954,1353,2354,0453,551.551.300
24 gen 202453,3853,6753,0453,1852,702.727.300
23 gen 202452,8453,4752,5853,3652,871.863.100
22 gen 202453,0153,0552,1452,5552,071.856.500
19 gen 202453,6853,6852,6053,1052,622.089.100
18 gen 202454,1154,1253,0453,5753,081.815.000
17 gen 202454,2554,9453,8754,3153,822.203.400
16 gen 202455,0055,0454,3054,6354,131.524.100
12 gen 202454,5954,9054,1354,8754,372.139.900
11 gen 202454,3054,4653,7554,2853,791.635.200
10 gen 202455,2255,4054,3954,5054,001.874.500
09 gen 202454,8455,4354,6755,3354,831.787.800
08 gen 202454,8655,5154,6954,9054,402.251.800
05 gen 202453,9655,2953,8654,9254,423.627.600
04 gen 202454,6754,8853,9254,1653,672.426.300
03 gen 202455,5355,7054,6054,6154,112.804.600
02 gen 202453,6156,1753,5055,5355,033.122.900
29 dic 202353,5054,1053,3753,7553,262.000.800
28 dic 202352,7353,7552,6553,6753,182.129.300
27 dic 202352,3552,9352,2152,8252,341.909.400
26 dic 202351,7152,5351,7152,4351,952.417.600
22 dic 202351,6652,4151,5851,9451,471.946.600
21 dic 202351,3151,8250,9751,6651,191.597.500
20 dic 202351,6552,0351,1351,1650,692.484.200
19 dic 202351,6651,8751,5051,7751,301.781.500
18 dic 202351,8052,4951,2951,7151,243.129.800
15 dic 202352,2752,4551,0851,8151,345.916.300
14 dic 202352,6453,4952,2152,3351,853.536.800
13 dic 202350,2052,4749,9752,2951,812.972.200
12 dic 202351,0751,1650,1050,1749,712.807.200
11 dic 202351,2751,4651,1051,2450,772.743.300
08 dic 202351,6451,6951,1851,3850,912.985.600
07 dic 202350,3552,1949,9251,5451,074.361.300
06 dic 202349,8550,3549,4350,1949,733.342.000
05 dic 202349,6650,1149,4349,9449,492.557.300
04 dic 202348,0049,9847,9249,8249,373.081.000
01 dic 202346,7848,3146,7848,2047,762.506.400
30 nov 202347,0347,3446,5146,8446,412.765.600
30 nov 20230.49 Dividendo
29 nov 202347,9047,9746,9747,0946,183.071.100
*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...