Italia markets close in 6 hours 40 minutes

Tyson Foods, Inc. (TSN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
53,89-0,24 (-0,44%)
Alla chiusura: 04:00PM EST
53,34 -0,06 (-0,11%)
Preborsa: 04:15AM EST
Periodo di tempo:
01 mar 2023 - 29 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 feb 202454,1454,3853,6453,8953,893.032.300
27 feb 202454,2454,4253,8854,1354,131.737.100
26 feb 202454,0054,8153,6854,1254,122.330.800
23 feb 202453,0253,8852,7953,8153,812.745.100
22 feb 202453,2553,4552,9353,0953,092.918.800
21 feb 202454,1954,4553,1353,6753,673.392.500
20 feb 202452,8954,1852,7854,0554,052.815.000
16 feb 202452,2653,2752,0553,1253,122.569.300
15 feb 202452,2452,6552,0152,5752,573.436.500
14 feb 202451,5752,0451,2451,9851,983.417.900
13 feb 202452,2052,4251,1651,6151,613.336.500
12 feb 202452,6652,9952,1752,5552,553.101.200
09 feb 202453,8553,8752,1552,5852,583.629.200
08 feb 202454,0054,4453,5753,9753,972.562.800
07 feb 202455,5355,6753,8453,9453,944.187.000
06 feb 202458,4058,6755,1855,3955,394.373.800
05 feb 202460,5161,2156,3257,5057,507.486.400
02 feb 202456,3756,7955,8756,3656,364.093.200
01 feb 202454,9556,6654,2556,6356,634.048.900
31 gen 202455,1355,3254,4754,7654,764.236.300
30 gen 202454,5255,1053,9755,0655,062.063.500
29 gen 202455,1055,1454,5254,6654,661.491.000
26 gen 202454,3255,4754,2754,9954,991.844.500
25 gen 202453,8954,1353,2354,0454,041.551.300
24 gen 202453,3853,6753,0453,1853,182.727.300
23 gen 202452,8453,4752,5853,3653,361.863.100
22 gen 202453,0153,0552,1452,5552,551.856.500
19 gen 202453,6853,6852,6053,1053,102.089.100
18 gen 202454,1154,1253,0453,5753,571.815.000
17 gen 202454,2554,9453,8754,3154,312.203.400
16 gen 202455,0055,0454,3054,6354,631.524.100
12 gen 202454,5954,9054,1354,8754,872.139.900
11 gen 202454,3054,4653,7554,2854,281.635.200
10 gen 202455,2255,4054,3954,5054,501.874.500
09 gen 202454,8455,4354,6755,3355,331.787.800
08 gen 202454,8655,5154,6954,9054,902.251.800
05 gen 202453,9655,2953,8654,9254,923.627.600
04 gen 202454,6754,8853,9254,1654,162.426.300
03 gen 202455,5355,7054,6054,6154,612.804.600
02 gen 202453,6156,1753,5055,5355,533.122.900
29 dic 202353,5054,1053,3753,7553,752.000.800
28 dic 202352,7353,7552,6553,6753,672.129.300
27 dic 202352,3552,9352,2152,8252,821.909.400
26 dic 202351,7152,5351,7152,4352,432.417.600
22 dic 202351,6652,4151,5851,9451,941.946.600
21 dic 202351,3151,8250,9751,6651,661.597.500
20 dic 202351,6552,0351,1351,1651,162.484.200
19 dic 202351,6651,8751,5051,7751,771.781.500
18 dic 202351,8052,4951,2951,7151,713.129.800
15 dic 202352,2752,4551,0851,8151,815.916.300
14 dic 202352,6453,4952,2152,3352,333.536.800
13 dic 202350,2052,4749,9752,2952,292.972.200
12 dic 202351,0751,1650,1050,1750,172.807.200
11 dic 202351,2751,4651,1051,2451,242.743.300
08 dic 202351,6451,6951,1851,3851,382.985.600
07 dic 202350,3552,1949,9251,5451,544.361.300
06 dic 202349,8550,3549,4350,1950,193.342.000
05 dic 202349,6650,1149,4349,9449,942.557.300
04 dic 202348,0049,9847,9249,8249,823.081.000
01 dic 202346,7848,3146,7848,2048,202.506.400
30 nov 202347,0347,3446,5146,8446,842.765.600
30 nov 20230.49 Dividendo
29 nov 202347,9047,9746,9747,0946,603.071.100
28 nov 202347,5048,1647,1047,9947,492.502.000
27 nov 202348,3748,5047,5747,5947,091.822.000
24 nov 202347,5348,6447,5348,3047,801.687.600
22 nov 202348,3248,4247,7748,0147,511.744.200
21 nov 202348,2048,3247,4047,9847,482.561.200
20 nov 202348,4548,6148,0248,4147,912.062.600
17 nov 202348,6648,8147,8748,7448,232.364.400
16 nov 202348,1848,6447,6748,3347,832.737.300
15 nov 202347,8248,4147,4348,3147,813.009.600
14 nov 202345,7547,9045,3847,7447,243.877.200
13 nov 202346,0048,9945,1345,6245,158.059.900
10 nov 202346,7047,0546,2246,9546,463.048.100
09 nov 202346,6146,9646,1646,4045,923.154.100
08 nov 202346,8747,0346,0046,3445,864.331.500
07 nov 202346,5847,2046,4346,7246,232.333.000
06 nov 202346,5546,9746,2546,5846,103.038.100
03 nov 202347,9948,2746,9347,0646,572.701.100
02 nov 202346,8347,6346,6347,5647,072.362.400
01 nov 202346,5046,6645,9946,4745,992.981.000
31 ott 202346,4446,5446,0546,3545,872.370.100
30 ott 202345,9946,4445,6646,2745,791.945.900
27 ott 202345,7546,1945,3645,6245,151.508.000
26 ott 202345,5146,3945,4645,9245,441.952.400
25 ott 202345,3245,6245,0845,3744,902.242.700
24 ott 202345,2145,7445,1545,4745,002.057.700
23 ott 202346,1246,2644,9445,1744,703.177.800
20 ott 202346,7146,9846,2546,2945,811.706.700
19 ott 202346,8747,3046,5746,5946,112.618.000
18 ott 202347,0547,6146,7446,9346,442.705.400
17 ott 202347,0047,6746,8347,2046,711.646.100
16 ott 202346,7747,5846,2747,3746,881.957.300
13 ott 202347,2947,3646,1646,5246,042.743.700
12 ott 202348,2148,2446,7947,1146,622.071.400
11 ott 202348,4648,7647,8248,2147,711.743.600
10 ott 202347,6748,6147,6648,3547,852.393.200
09 ott 202347,2747,4846,4047,2246,732.275.800
06 ott 202347,9048,0046,5147,4346,942.912.100
*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...