Italia markets closed

Tyson Foods, Inc. (TSN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
64,03-1,10 (-1,69%)
Alla chiusura: 04:00PM EST
64,50 +0,47 (+0,73%)
Dopo ore: 06:29PM EST
Periodo di tempo:
03 feb 2022 - 03 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 202365,2065,3163,9764,0364,033.326.459
02 feb 202365,1065,8164,7765,1365,132.639.700
01 feb 202365,3965,6064,0765,1365,132.575.900
31 gen 202364,4065,7563,8865,7565,752.940.600
30 gen 202365,4765,4764,0064,1064,103.362.000
27 gen 202365,4865,7364,6065,7265,722.698.700
26 gen 202365,8465,9164,8665,4965,491.651.000
25 gen 202364,9465,9464,7565,8165,812.133.600
24 gen 202366,0074,0765,0665,2465,242.053.300
23 gen 202364,9666,3464,7366,1566,152.569.000
20 gen 202363,6864,7263,2064,7064,702.603.600
19 gen 202363,6463,8363,0163,4963,492.136.300
18 gen 202365,2865,7463,8263,8763,872.213.000
17 gen 202364,9865,7864,9865,3665,362.580.300
13 gen 202364,4865,0264,3964,9864,982.132.000
12 gen 202366,0466,2664,8064,8364,831.975.700
11 gen 202365,8666,0264,8565,8165,812.142.000
10 gen 202366,0066,0165,1365,5865,582.030.700
09 gen 202366,1566,7965,7165,7165,712.153.800
06 gen 202364,8466,3464,6966,0766,072.387.200
05 gen 202364,4464,6763,8564,3664,362.868.000
04 gen 202364,0164,8463,8964,5164,513.380.300
03 gen 202362,9563,8562,5263,6063,603.444.600
30 dic 202261,6862,2561,4562,2562,252.182.900
29 dic 202261,2562,0761,1861,7961,791.737.000
28 dic 202261,6861,9961,0961,1961,191.352.100
27 dic 202261,3661,8560,9061,6961,691.707.900
23 dic 202260,9661,4060,7661,3561,351.303.100
22 dic 202260,3360,9059,3860,8860,882.402.300
21 dic 202261,6361,9160,6560,7660,763.078.100
20 dic 202260,6061,6660,6061,3861,382.908.500
19 dic 202261,7862,0760,5160,8160,814.014.300
16 dic 202261,9362,4661,0561,8461,845.231.500
15 dic 202263,8764,1162,4462,5762,573.535.700
14 dic 202264,6265,1163,9064,3564,352.983.000
13 dic 202265,1566,0864,3564,5864,582.618.200
12 dic 202263,6864,6063,1064,5364,532.630.500
09 dic 202263,4564,4163,3163,7563,752.311.600
08 dic 202263,5564,2863,5063,8663,863.188.700
07 dic 202264,0164,7963,7163,7463,743.476.700
06 dic 202264,4464,7763,7764,1564,154.098.200
05 dic 202265,4265,5864,3164,7764,772.464.400
02 dic 202265,1066,1364,9166,0266,022.896.600
01 dic 202266,6166,6164,9465,4865,482.605.500
30 nov 202265,9666,3264,5866,2866,283.600.400
30 nov 20220.48 Dividendo
29 nov 202265,5566,6365,0766,4565,973.505.700
28 nov 202265,8766,7064,7965,5365,064.496.600
25 nov 202267,2767,8767,2267,3366,842.009.700
23 nov 202267,1267,3366,7267,1466,662.230.700
22 nov 202267,1367,8766,7867,3266,835.249.300
21 nov 202265,6366,7965,0466,7566,274.043.500
18 nov 202266,0066,1564,3365,5265,053.592.900
17 nov 202264,1765,4864,1765,3964,923.187.000
16 nov 202264,4865,3864,0964,5364,063.867.700
15 nov 202265,6965,9663,9664,3463,883.819.900
14 nov 202267,5968,7664,7264,8364,365.535.600
11 nov 202266,5667,5265,5867,4166,924.794.400
10 nov 202265,6166,8865,2966,4665,984.080.200
09 nov 202265,5266,1163,6264,1163,655.160.700
08 nov 202267,3168,6767,0767,7367,242.103.700
07 nov 202267,4868,0266,0367,2666,774.330.600
04 nov 202267,3768,0166,3867,3066,812.240.700
03 nov 202266,9267,0666,2266,5666,081.884.400
02 nov 202267,7469,0267,3967,4466,951.688.000
01 nov 202268,8569,0767,8268,0067,511.584.900
31 ott 202268,6369,0368,0968,3567,862.302.000
28 ott 202267,6568,8767,5168,6468,141.687.500
27 ott 202268,0968,5867,1867,3966,902.129.400
26 ott 202267,4068,4367,3567,8267,331.969.900
25 ott 202265,1267,3765,0567,0366,553.848.000
24 ott 202265,5166,1864,7965,1264,653.942.900
21 ott 202264,4665,2964,1665,1264,652.308.600
20 ott 202265,2466,0164,4764,6064,131.912.800
19 ott 202265,8566,2064,6465,0264,552.212.800
18 ott 202266,6566,7965,2965,7065,232.066.500
17 ott 202265,8666,4565,5365,8165,332.621.900
14 ott 202265,8666,7364,5364,8464,372.346.600
13 ott 202263,2565,8762,9465,4564,982.781.400
12 ott 202264,2164,5263,6863,7863,322.197.700
11 ott 202264,0364,9463,4363,9563,492.505.400
10 ott 202264,2164,8563,8664,1063,642.036.300
07 ott 202265,1565,2163,4463,8963,432.766.300
06 ott 202266,0766,2765,1165,5265,052.807.000
05 ott 202267,1467,3065,9066,6466,162.645.300
04 ott 202267,0868,2867,0067,4666,973.710.300
03 ott 202266,3866,7565,5266,7266,243.448.900
30 set 202266,8367,3165,8565,9365,452.494.900
29 set 202267,9968,0666,2266,8566,372.506.100
28 set 202268,6468,9067,6568,5968,092.833.000
27 set 202269,4070,0767,9668,5668,062.006.100
26 set 202269,8169,8768,5968,9568,451.554.500
23 set 202270,2570,5568,9969,9469,431.888.400
22 set 202271,6171,6770,7671,0170,501.607.000
21 set 202272,3772,8371,3071,3270,801.473.600
20 set 202272,0072,2171,2171,8371,311.517.300
19 set 202271,8572,5271,7472,4471,921.299.200
16 set 202271,8672,2871,4172,0171,492.992.300
15 set 202272,2773,3071,8172,1071,582.014.900
14 set 202273,1673,3071,6872,2971,772.221.200
*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...