Italia markets open in 4 hours 59 minutes

Tyson Foods, Inc. (TSN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
85,68-0,11 (-0,13%)
Alla chiusura: 04:00PM EDT
86,11 +0,43 (+0,50%)
Dopo ore: 07:24PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 202285,8886,4884,5385,6885,681.480.600
05 lug 202284,2086,0082,7385,7985,792.572.000
01 lug 202285,8985,8984,1185,2585,251.666.500
30 giu 202285,5586,6985,4086,0686,061.573.700
29 giu 202285,9586,7384,8586,3086,301.213.900
28 giu 202286,2586,9585,3985,6285,621.207.400
27 giu 202285,7086,0385,0785,8185,811.315.900
24 giu 202284,4486,1283,7685,8085,802.292.000
23 giu 202284,2985,1283,4583,9683,961.184.800
22 giu 202283,9484,1582,9183,8183,811.719.700
21 giu 202283,9984,5983,3684,0184,011.688.200
17 giu 202282,6183,5581,8083,0783,073.493.000
16 giu 202283,2183,3281,7882,5582,552.033.100
15 giu 202284,3586,0383,4084,1184,111.979.000
14 giu 202283,4484,5283,2083,9283,922.132.500
13 giu 202283,3284,4182,5683,3183,311.778.200
10 giu 202284,2284,8584,0284,1484,141.623.100
09 giu 202287,4087,5085,2885,3185,311.776.400
08 giu 202288,0088,3087,1687,3187,31948.200
07 giu 202286,6092,3286,5388,3888,381.481.900
06 giu 202287,8888,5687,0687,4887,481.322.300
03 giu 202287,5588,2587,0787,4187,411.474.400
02 giu 202288,0888,0885,5888,0188,012.500.400
01 giu 202289,5989,9587,7088,1488,142.124.300
31 mag 202290,3090,4488,7589,6189,614.010.100
31 mag 20220.46 Dividendo
27 mag 202289,9091,0589,8491,0490,581.761.700
26 mag 202289,3290,5989,3289,7689,311.941.800
25 mag 202288,9489,5888,4489,0688,611.543.600
24 mag 202287,1688,8786,8688,7588,301.993.000
23 mag 202286,6088,3286,4287,3486,901.982.100
20 mag 202285,0085,7883,9285,2884,854.322.900
19 mag 202284,0085,6482,9584,1283,692.783.800
18 mag 202290,9691,0384,1184,7584,324.041.700
17 mag 202290,9092,3489,7591,7791,311.382.600
16 mag 202290,0191,2490,0190,7990,331.641.700
13 mag 202289,7190,3689,0890,0089,551.825.100
12 mag 202290,4090,5488,3389,5489,091.831.300
11 mag 202292,5092,8489,9690,2089,742.650.000
10 mag 202293,4294,7791,4392,0991,623.243.300
09 mag 202292,6593,0889,8692,8492,373.452.800
06 mag 202290,9491,3990,1590,8290,362.232.000
05 mag 202291,8192,4890,1390,9090,441.572.100
04 mag 202290,8292,5090,0792,2391,761.892.200
03 mag 202291,2992,1788,5290,1089,643.090.600
02 mag 202294,5294,7191,1392,9092,432.042.100
29 apr 202295,6495,6992,9893,1692,691.642.500
28 apr 202294,0895,7693,8495,6995,211.710.600
27 apr 202292,9894,6392,2593,6293,151.407.900
26 apr 202294,6395,0092,5592,5892,111.582.200
25 apr 202294,6894,9392,1894,5194,032.246.100
22 apr 202297,8497,8494,8694,9294,442.085.800
21 apr 202298,6899,5497,6697,7997,301.705.300
20 apr 202297,7399,1897,4298,4097,901.784.400
19 apr 202295,4297,8295,1197,4896,991.911.700
18 apr 202295,3296,2994,5895,0894,602.081.700
14 apr 202294,7696,0794,5895,4594,971.357.200
13 apr 202293,6494,5392,9594,4994,011.376.200
12 apr 202293,9594,4892,9693,4492,971.646.300
11 apr 202292,8994,3792,4893,8293,352.183.200
08 apr 202291,7992,9091,5892,4491,971.853.200
07 apr 202290,9091,8590,2491,4490,982.021.900
06 apr 202290,0091,5489,8790,9090,442.378.400
05 apr 202289,7190,7989,7190,1989,731.955.500
04 apr 202290,7090,9788,3289,8589,402.231.500
01 apr 202290,0091,0689,7991,0490,581.680.900
31 mar 202288,4590,1988,4589,6389,182.024.400
30 mar 202288,8588,9787,9788,7188,261.607.300
29 mar 202287,2188,9187,1388,8288,372.039.300
28 mar 202286,9387,2085,8886,7786,332.517.200
25 mar 202286,2386,9686,0186,9386,491.978.100
24 mar 202286,1686,7185,6686,3385,891.693.900
23 mar 202286,8187,3384,9085,7385,302.295.400
22 mar 202286,6587,2485,5686,7886,342.647.700
21 mar 202287,3688,3086,3186,5886,142.748.800
18 mar 202288,4388,4386,4087,1486,704.899.500
17 mar 202287,0689,0986,9088,6088,152.624.400
16 mar 202286,0787,9185,1387,2286,783.465.400
15 mar 202285,2286,0583,1485,7085,276.695.300
14 mar 202286,7587,1584,1885,5085,075.338.900
11 mar 202290,3490,9387,4587,6487,203.017.000
10 mar 202290,4390,7189,1589,9589,503.852.300
09 mar 202293,8694,4389,5090,6490,184.479.900
08 mar 202292,6094,0091,2892,3291,852.646.500
07 mar 202293,3693,6592,0692,5692,092.869.100
04 mar 202294,0094,5192,9693,5193,042.768.100
03 mar 202294,7696,3494,6195,3494,863.093.400
02 mar 202294,3096,0594,1995,0494,564.114.800
01 mar 202292,7194,6792,5193,8393,363.512.600
28 feb 202291,5493,4391,1992,6692,193.255.100
28 feb 20220.46 Dividendo
25 feb 202291,2393,4690,9793,3792,442.120.200
24 feb 202290,3190,8888,2490,3389,432.743.200
23 feb 202292,5493,0791,6991,9991,071.793.300
22 feb 202292,4293,0791,6792,4491,522.338.000
18 feb 202292,9794,0892,0692,2791,353.475.800
17 feb 202294,2094,8992,8193,2192,282.017.900
16 feb 202293,6194,8193,5594,4593,512.242.200
15 feb 202294,7095,1093,7293,9693,022.092.800
14 feb 202297,2198,0794,2494,8893,942.725.300
*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...