Italia Markets closed

Tyson Foods, Inc. (TSN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
57,06+0,98 (+1,75%)
Alla chiusura: 04:00PM EDT
57,42 +0,36 (+0,63%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
26 mar 2022 - 26 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 202356,0157,3656,0057,0657,063.173.000
23 mar 202357,1457,4555,8156,0856,083.790.500
22 mar 202358,4358,4457,1857,2057,202.224.700
21 mar 202358,6358,8957,9358,2358,232.899.800
20 mar 202358,8159,1358,3258,5758,573.038.400
17 mar 202359,2359,2358,0258,5458,548.118.600
16 mar 202358,5059,2458,1858,5358,534.802.300
15 mar 202356,7358,1756,0758,1458,144.129.500
14 mar 202357,9657,9956,7057,3057,304.005.100
13 mar 202356,7157,5756,6557,2157,213.434.600
10 mar 202357,4957,9756,7456,9856,982.766.500
09 mar 202358,7058,7057,5357,6457,642.797.800
08 mar 202358,4458,6958,1458,5158,512.237.300
07 mar 202358,6659,0358,1358,3758,373.264.300
06 mar 202359,2259,3658,5458,7558,752.629.600
03 mar 202359,1559,5958,8859,2359,232.799.500
02 mar 202358,9759,1458,2459,0659,062.826.500
01 mar 202358,9959,5658,5159,2959,293.091.400
28 feb 202360,0560,2659,1859,2459,243.556.300
27 feb 202361,5461,6660,2560,4160,413.922.200
24 feb 202361,7962,0060,6761,2361,232.439.300
23 feb 202362,4063,4961,8762,3662,363.403.500
22 feb 202360,8162,7760,8161,7461,744.217.700
21 feb 202360,9761,0460,0960,7260,723.157.100
17 feb 202360,7061,5160,3861,3761,372.691.000
16 feb 202360,7561,1060,2760,6960,692.312.800
15 feb 202360,5161,3960,5061,2561,252.189.000
14 feb 202360,7761,3260,3660,8960,892.661.800
13 feb 202360,3961,0160,3960,9660,963.353.900
10 feb 202360,7861,0660,1160,3960,394.672.600
09 feb 202360,0561,3060,0560,6460,644.239.300
08 feb 202361,1561,6459,9759,9859,984.929.800
07 feb 202360,2961,7159,6561,4161,417.809.500
06 feb 202360,7262,1760,1161,0861,0812.387.500
03 feb 202365,2065,3163,9764,0364,033.338.300
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 202365,4865,7364,6065,7265,722.699.100
26 gen 202365,8465,9164,8665,4965,491.651.000
25 gen 202364,9465,9464,7565,8165,812.133.600
24 gen 202366,0066,2065,0665,2465,242.053.400
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 202364,8466,3464,6966,0766,072.387.800
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 202261,6862,2561,4562,2562,252.183.300
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
29 nov 202265,5566,6365,0766,4566,453.505.700
28 nov 202265,8766,7064,7965,5365,534.496.600
25 nov 202267,2767,8767,2267,3367,332.009.700
23 nov 202267,1267,3366,7267,1467,142.230.700
22 nov 202267,1367,8766,7867,3267,325.249.300
21 nov 202265,6366,7965,0466,7566,754.043.500
18 nov 202266,0066,1564,3365,5265,523.592.900
17 nov 202264,1765,4864,1765,3965,393.187.000
16 nov 202264,4865,3864,0964,5364,533.867.700
15 nov 202265,6965,9663,9664,3464,343.819.900
14 nov 202267,5968,7664,7264,8364,835.535.600
11 nov 202266,5667,5265,5867,4167,414.794.400
10 nov 202265,6166,8865,2966,4666,464.080.200
09 nov 202265,5266,1163,6264,1164,115.160.700
08 nov 202267,3168,6767,0767,7367,732.103.700
07 nov 202267,4868,0266,0367,2667,264.330.600
04 nov 202267,3768,0166,3867,3067,302.240.700
03 nov 202266,9267,0666,2266,5666,561.884.400
02 nov 202267,7469,0267,3967,4467,441.688.000
01 nov 202268,8569,0767,8268,0068,001.584.900
31 ott 202268,6369,0368,0968,3568,352.302.000
*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...