Italia markets close in 3 hours 37 minutes

Tyson Foods, Inc. (TSN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
79,36-0,56 (-0,70%)
Alla chiusura: 04:00PM EDT
79,30 -0,06 (-0,08%)
Preborsa: 07:30AM EDT
Periodo di tempo:
11 ago 2021 - 11 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 ago 202280,3480,6079,2879,3679,362.558.200
09 ago 202280,2281,2079,6579,9279,923.350.400
08 ago 202282,3183,0878,6880,1080,109.660.500
05 ago 202286,4787,7785,9887,4587,451.845.400
04 ago 202287,2387,6486,4886,5786,571.287.700
03 ago 202287,5887,8786,7987,5687,561.053.200
02 ago 202288,3988,4987,2187,5187,511.078.200
01 ago 202287,8688,7687,7288,1788,171.339.200
29 lug 202287,0488,1486,6588,0188,011.443.100
28 lug 202285,7287,5585,6087,2087,201.399.200
27 lug 202284,3885,9183,1985,6885,681.211.900
26 lug 202283,1284,4083,0784,2184,211.349.800
25 lug 202282,2983,7782,0683,6983,691.677.200
22 lug 202282,6983,0081,6482,0882,081.335.100
21 lug 202281,5882,3781,3882,2282,221.252.000
20 lug 202282,3482,6581,4982,3582,351.650.700
19 lug 202282,6883,6682,6883,5083,501.402.300
18 lug 202282,1983,1181,6581,8881,881.367.600
15 lug 202282,5482,8881,7181,9381,931.920.800
14 lug 202281,2482,3180,8881,5481,541.732.600
13 lug 202282,3283,4881,6283,0383,031.518.300
12 lug 202281,5283,6081,1582,7282,722.299.100
11 lug 202283,5584,2981,7481,8181,812.510.900
08 lug 202286,1786,4084,0784,1184,111.874.400
07 lug 202285,9886,5085,3486,0786,071.729.400
06 lug 202285,8886,4884,5385,6885,681.480.600
05 lug 202284,2086,0082,7385,7985,792.572.000
01 lug 202285,8985,8984,1185,2585,251.666.500
30 giu 202285,5586,6985,4086,0686,061.573.700
29 giu 202285,9586,7384,8586,3086,301.213.900
28 giu 202286,2586,9585,3985,6285,621.207.400
27 giu 202285,7086,0385,0785,8185,811.315.900
24 giu 202284,4486,1283,7685,8085,802.292.000
23 giu 202284,2985,1283,4583,9683,961.184.800
22 giu 202283,9484,1582,9183,8183,811.719.700
21 giu 202283,9984,5983,3684,0184,011.688.200
17 giu 202282,6183,5581,8083,0783,073.493.000
16 giu 202283,2183,3281,7882,5582,552.033.100
15 giu 202284,3586,0383,4084,1184,111.979.000
14 giu 202283,4484,5283,2083,9283,922.132.500
13 giu 202283,3284,4182,5683,3183,311.778.200
10 giu 202284,2284,8584,0284,1484,141.623.100
09 giu 202287,4087,5085,2885,3185,311.776.400
08 giu 202288,0088,3087,1687,3187,31948.200
07 giu 202286,6092,3286,5388,3888,381.481.900
06 giu 202287,8888,5687,0687,4887,481.322.300
03 giu 202287,5588,2587,0787,4187,411.474.400
02 giu 202288,0888,0885,5888,0188,012.500.400
01 giu 202289,5989,9587,7088,1488,142.124.300
31 mag 202290,3090,4488,7589,6189,614.010.100
31 mag 20220.46 Dividendo
27 mag 202289,9091,0589,8491,0490,581.761.700
26 mag 202289,3290,5989,3289,7689,311.941.800
25 mag 202288,9489,5888,4489,0688,611.543.600
24 mag 202287,1688,8786,8688,7588,301.993.000
23 mag 202286,6088,3286,4287,3486,901.982.100
20 mag 202285,0085,7883,9285,2884,854.322.900
19 mag 202284,0085,6482,9584,1283,692.783.800
18 mag 202290,9691,0384,1184,7584,324.041.700
17 mag 202290,9092,3489,7591,7791,311.382.600
16 mag 202290,0191,2490,0190,7990,331.641.700
13 mag 202289,7190,3689,0890,0089,551.825.100
12 mag 202290,4090,5488,3389,5489,091.831.300
11 mag 202292,5092,8489,9690,2089,742.650.000
10 mag 202293,4294,7791,4392,0991,623.243.300
09 mag 202292,6593,0889,8692,8492,373.452.800
06 mag 202290,9491,3990,1590,8290,362.232.000
05 mag 202291,8192,4890,1390,9090,441.572.100
04 mag 202290,8292,5090,0792,2391,761.892.200
03 mag 202291,2992,1788,5290,1089,643.090.600
02 mag 202294,5294,7191,1392,9092,432.042.100
29 apr 202295,6495,6992,9893,1692,691.642.500
28 apr 202294,0895,7693,8495,6995,211.710.600
27 apr 202292,9894,6392,2593,6293,151.407.900
26 apr 202294,6395,0092,5592,5892,111.582.200
25 apr 202294,6894,9392,1894,5194,032.246.100
22 apr 202297,8497,8494,8694,9294,442.085.800
21 apr 202298,6899,5497,6697,7997,301.705.300
20 apr 202297,7399,1897,4298,4097,901.784.400
19 apr 202295,4297,8295,1197,4896,991.911.700
18 apr 202295,3296,2994,5895,0894,602.081.700
14 apr 202294,7696,0794,5895,4594,971.357.200
13 apr 202293,6494,5392,9594,4994,011.376.200
12 apr 202293,9594,4892,9693,4492,971.646.300
11 apr 202292,8994,3792,4893,8293,352.183.200
08 apr 202291,7992,9091,5892,4491,971.853.200
07 apr 202290,9091,8590,2491,4490,982.021.900
06 apr 202290,0091,5489,8790,9090,442.378.400
05 apr 202289,7190,7989,7190,1989,731.955.500
04 apr 202290,7090,9788,3289,8589,402.231.500
01 apr 202290,0091,0689,7991,0490,581.680.900
31 mar 202288,4590,1988,4589,6389,182.024.400
30 mar 202288,8588,9787,9788,7188,261.607.300
29 mar 202287,2188,9187,1388,8288,372.039.300
28 mar 202286,9387,2085,8886,7786,332.517.200
25 mar 202286,2386,9686,0186,9386,491.978.100
24 mar 202286,1686,7185,6686,3385,891.693.900
23 mar 202286,8187,3384,9085,7385,302.295.400
22 mar 202286,6587,2485,5686,7886,342.647.700
21 mar 202287,3688,3086,3186,5886,142.748.800
*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...