Italia markets close in 1 hour 55 minutes

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
91,59+1,01 (+1,12%)
Al 09:35AM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202290,4191,7591,1291,5991,5980.834
26 gen 202290,4192,2289,7890,5890,582.513.300
25 gen 202290,3390,8689,1790,2990,291.837.600
24 gen 202289,5590,8988,2090,6590,652.760.700
21 gen 202291,1791,1789,5289,9389,933.056.200
20 gen 202292,2492,3490,2590,4690,462.142.700
19 gen 202293,4893,8192,4592,7192,711.880.400
18 gen 202293,4394,0991,9593,7293,722.507.200
14 gen 202292,7494,0692,5893,7693,762.076.600
13 gen 202291,3193,2791,1993,2193,212.218.400
12 gen 202290,7991,0590,0790,7590,751.680.300
11 gen 202291,5991,8089,3090,9990,992.027.000
10 gen 202291,4591,8290,2290,7790,772.050.000
07 gen 202290,8191,6990,3591,0191,011.751.500
06 gen 202290,3491,4889,8290,8490,842.135.200
05 gen 202290,0091,1189,6589,7289,722.289.900
04 gen 202288,2189,9888,1189,5489,543.471.400
03 gen 202286,8887,8386,1687,8087,801.781.700
31 dic 202186,4087,5086,2787,1687,161.258.500
30 dic 202186,6186,7586,0786,3286,32752.600
29 dic 202186,6786,8286,2086,4286,42975.500
28 dic 202185,9486,7085,9486,6786,67960.600
27 dic 202185,0986,1684,9286,1686,16726.000
23 dic 202185,2185,7584,9485,2285,221.182.200
22 dic 202185,1585,5384,5784,9384,931.599.600
21 dic 202185,0085,6884,5785,2785,271.548.700
20 dic 202184,7185,1383,9984,8484,841.721.600
17 dic 202186,3086,6285,3985,4385,433.392.500
16 dic 202186,4086,9685,8186,2086,201.821.900
15 dic 202185,7886,2685,0385,9185,911.892.800
14 dic 202185,2586,4384,8585,7585,753.078.000
13 dic 202183,7285,3983,2284,9384,932.564.400
10 dic 202184,2584,5583,5784,1184,111.973.200
09 dic 202183,3884,4082,5183,7583,753.182.200
08 dic 202184,3484,9783,4483,5383,532.074.700
07 dic 202183,4984,8583,4383,9783,971.874.300
06 dic 202183,4084,8783,2883,4883,482.744.500
03 dic 202181,7483,0881,6482,6082,603.070.800
02 dic 202179,2781,4678,9580,7980,792.993.600
01 dic 202179,5580,4678,2278,2678,262.427.300
30 nov 202180,7081,9478,7578,9678,963.299.900
30 nov 20210.46 Dividendo
29 nov 202181,9382,4881,5581,8881,422.027.500
26 nov 202182,0083,1181,3381,3480,881.171.500
24 nov 202183,0184,3782,9483,2482,771.314.300
23 nov 202183,0083,8682,6583,2482,772.131.600
22 nov 202181,6983,3481,6983,1382,661.730.000
19 nov 202182,6582,9281,0281,5181,052.018.200
18 nov 202182,6083,3082,2682,5682,102.875.000
17 nov 202183,5784,3882,2182,5982,131.859.000
16 nov 202184,5585,6183,5483,5883,112.434.700
15 nov 202181,0084,8280,5384,1183,644.097.500
12 nov 202183,1383,1580,4381,2380,772.798.700
11 nov 202182,1783,2582,0283,1382,661.580.900
10 nov 202181,9682,8381,2682,5482,081.574.100
09 nov 202181,2181,6780,6781,5281,061.169.900
08 nov 202181,9081,9581,2281,3780,911.051.100
05 nov 202181,4781,8680,9981,5681,101.143.000
04 nov 202181,7482,1880,6081,0780,61835.100
03 nov 202181,5482,3281,1981,7281,261.152.200
02 nov 202180,8581,7480,5581,5381,071.269.400
01 nov 202180,1581,2580,0080,8380,38977.000
29 ott 202181,0781,7979,9479,9779,521.771.200
28 ott 202180,6981,0979,5781,0180,551.389.800
27 ott 202182,5682,5680,1080,6380,181.520.600
26 ott 202183,2083,3282,2582,4982,031.203.900
25 ott 202182,5083,7681,9683,2982,821.671.300
22 ott 202181,3182,5981,0782,5082,041.283.200
21 ott 202181,1481,5780,8181,1980,731.156.800
20 ott 202180,2081,8680,1081,2380,771.457.300
19 ott 202179,7880,1379,0280,1079,651.236.000
18 ott 202179,3980,1879,2079,4378,981.290.800
15 ott 202180,0080,2179,5679,6879,231.413.800
14 ott 202179,7879,8579,2279,7079,251.059.000
13 ott 202179,4879,6378,0779,3178,861.335.900
12 ott 202178,5879,4478,2079,2478,792.028.200
11 ott 202178,8179,6078,3078,3477,901.269.300
08 ott 202178,7079,2178,4678,5778,13858.400
07 ott 202178,9079,4778,5278,6878,242.016.000
06 ott 202178,1978,6677,3278,6278,181.070.200
05 ott 202178,2678,7277,9378,3177,871.381.500
04 ott 202178,6279,3677,8178,0877,641.690.500
01 ott 202179,1279,1477,8478,3177,872.249.500
30 set 202180,7280,8178,9278,9478,501.981.200
29 set 202178,1881,0178,0680,4980,042.810.500
28 set 202177,0578,1076,9577,8077,362.008.600
27 set 202176,7377,8476,5076,8676,431.234.900
24 set 202176,1976,8075,8176,2275,791.125.600
23 set 202175,8476,8775,7476,1175,681.497.800
22 set 202176,0976,3275,3775,4875,06914.700
21 set 202175,9376,2675,2275,5275,101.244.400
20 set 202175,0676,2174,9475,7075,271.628.300
17 set 202175,4076,1875,2975,8175,382.566.200
16 set 202176,0576,3875,5875,8075,371.112.100
15 set 202175,3476,3975,2076,2175,781.288.400
14 set 202176,7476,7475,0375,4375,011.697.300
13 set 202175,0077,0675,0076,4376,001.797.800
10 set 202175,5975,7974,4374,8074,381.391.700
09 set 202176,0376,2274,7175,5875,162.156.600
08 set 202177,4077,4975,8176,1775,743.435.000
*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...