Italia markets closed

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
66,02+0,54 (+0,82%)
Alla chiusura: 04:00PM EST
66,15 +0,13 (+0,20%)
Dopo ore: 07:43PM EST
Periodo di tempo:
04 dic 2021 - 04 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 202265,1066,1364,9166,0266,022.895.900
01 dic 202266,6166,6164,9465,4865,482.605.500
30 nov 202265,9666,3264,5866,2866,283.600.100
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 202266,0066,1564,3365,5265,053.591.900
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 202266,5667,5265,5867,4166,924.794.100
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
13 set 202273,7974,4073,0573,2372,702.183.300
12 set 202275,8576,2375,4675,5675,012.534.600
09 set 202274,5276,0074,1475,5775,022.063.300
08 set 202272,9974,2072,6673,9473,412.190.400
07 set 202272,8474,2772,1873,8873,351.983.900
06 set 202275,0275,0272,9473,0672,532.203.500
02 set 202275,4076,1374,2674,6274,081.867.200
01 set 202275,0375,2373,9274,8274,282.683.100
31 ago 202276,0976,4375,3375,3874,842.237.400
31 ago 20220.46 Dividendo
30 ago 202277,6477,9176,2376,7475,733.044.700
29 ago 202277,7878,3477,1777,6676,641.498.300
26 ago 202280,1780,3678,2478,3177,281.357.500
25 ago 202279,6580,6979,4280,0478,991.456.100
24 ago 202279,9879,9978,8079,5378,481.632.900
23 ago 202280,3280,4179,5079,8378,781.319.400
22 ago 202281,2081,2480,0580,4579,391.245.600
19 ago 202281,8282,0381,3481,7580,671.161.500
18 ago 202280,9982,0080,5281,7880,701.248.400
17 ago 202281,9482,0580,8181,0980,021.782.200
16 ago 202282,2082,4981,7682,0981,011.743.400
15 ago 202281,6382,1781,2182,0580,971.528.300
12 ago 202280,9181,8580,8181,7980,711.516.800
11 ago 202279,7881,7779,6580,6979,632.149.200
10 ago 202280,3480,6079,2879,3678,312.561.100
09 ago 202280,2281,2079,6579,9278,873.350.400
08 ago 202282,3183,0878,6880,1079,049.660.500
05 ago 202286,4787,7785,9887,4586,301.847.000
04 ago 202287,2387,6486,4886,5785,431.287.700
03 ago 202287,5887,8786,7987,5686,411.053.200
02 ago 202288,3988,4987,2187,5186,361.078.200
01 ago 202287,8688,7687,7288,1787,011.339.200
29 lug 202287,0488,1486,6588,0186,851.443.400
28 lug 202285,7287,5585,6087,2086,051.399.200
27 lug 202284,3885,9183,1985,6884,551.211.900
26 lug 202283,1284,4083,0784,2183,101.349.800
25 lug 202282,2983,7782,0683,6982,591.677.200
22 lug 202282,6983,0081,6482,0881,001.335.100
21 lug 202281,5882,3781,3882,2281,141.252.000
20 lug 202282,3482,6581,4982,3581,271.650.700
19 lug 202282,6883,6682,6883,5082,401.402.300
18 lug 202282,1983,1181,6581,8880,801.367.600
*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...