Mercados españoles cerrados

Synchrony Financial (SYF)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
44,67+0,01 (+0,02%)
Al cierre: 04:00PM EDT
44,30 -0,37 (-0,83%)
Después del cierre: 06:55PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202444,5945,4644,5244,6744,673.698.800
25 abr 202444,9645,3343,8044,6644,664.711.300
24 abr 202442,9845,1642,7045,0245,029.881.200
23 abr 202442,1343,0742,0142,8642,868.718.100
22 abr 202441,9142,3341,6242,1542,153.546.200
19 abr 202441,1442,1341,0141,5741,574.492.800
18 abr 202439,9841,3039,8540,8040,804.167.400
17 abr 202440,4040,4839,6739,6839,684.265.000
16 abr 202440,3040,4339,7439,9239,924.029.200
15 abr 202440,9241,3140,0940,4740,473.190.800
12 abr 202440,8841,1240,3140,4140,413.251.100
11 abr 202441,3941,5840,5841,2941,292.500.400
10 abr 202441,5541,8640,8541,4441,444.033.600
09 abr 202442,5442,6542,1242,3342,332.287.400
08 abr 202441,4843,1441,4242,5142,514.578.000
05 abr 202441,1341,7240,9341,2841,283.671.000
04 abr 202442,5642,8941,0741,1941,195.745.500
03 abr 202441,0041,2740,6341,2141,213.911.400
02 abr 202441,4541,4540,5341,0041,005.245.000
01 abr 202442,9743,0141,7241,7541,754.081.800
28 mar 202442,0743,2442,0743,1243,124.208.200
27 mar 202441,9142,3041,6442,2842,283.501.600
26 mar 202441,4241,8141,3741,5841,584.694.700
25 mar 202441,0141,4540,7941,3241,326.619.400
22 mar 202442,6442,8041,5341,5541,553.608.700
21 mar 202443,6243,7142,0142,6542,655.658.200
20 mar 202441,9643,5441,9043,3943,393.040.700
19 mar 202441,7842,2841,6742,1242,122.559.000
18 mar 202441,8441,9241,4141,7541,753.249.200
15 mar 202442,8243,4041,5341,7841,788.689.500
14 mar 202443,5843,8343,0443,2543,254.381.500
13 mar 202443,1343,5443,1343,4843,483.628.000
12 mar 202442,7143,4042,4143,1343,134.142.200
11 mar 202441,9942,7441,8542,5442,543.743.600
08 mar 202441,7342,3141,6242,1442,144.451.500
07 mar 202441,5041,8341,3741,5741,574.125.700
06 mar 202440,8941,3640,2041,2641,266.755.400
05 mar 202440,5042,0240,5040,8540,858.859.100
04 mar 202440,9441,2240,5740,6340,633.218.100
01 mar 202441,2741,3840,7941,0541,054.399.000
29 feb 202441,2441,3340,8741,3041,305.552.000
28 feb 202440,9841,2440,6140,8740,873.359.300
27 feb 202440,1341,1040,1341,0141,015.127.900
26 feb 202440,0040,5339,8539,9239,922.638.600
23 feb 202439,9440,4639,7840,1240,122.748.500
22 feb 202439,8740,1539,3539,7039,704.607.600
21 feb 202440,0840,1939,4739,6639,663.728.000
20 feb 202439,3140,9239,2640,4840,485.947.100
16 feb 202439,6640,0239,4439,5639,563.721.700
15 feb 202439,5240,0339,4739,8539,853.293.100
14 feb 202439,1439,3538,7839,3339,333.235.400
13 feb 202438,8238,9338,2538,6538,654.254.600
12 feb 202438,7839,7338,7439,5339,533.101.300
09 feb 202438,9039,0438,2738,7338,735.654.200
08 feb 202438,4738,9038,1738,8838,883.544.500
07 feb 202438,8839,0338,0338,5338,533.390.400
06 feb 202438,4939,0038,3338,7938,794.093.100
05 feb 202438,5038,9038,2638,7638,765.217.000
02 feb 202438,1439,1237,9938,9538,954.357.600
02 feb 20240.25 Dividendo
01 feb 202438,9939,2837,9138,6138,365.164.400
31 ene 202439,3439,7238,8138,8738,624.186.700
30 ene 202439,2039,8539,0139,7039,443.790.400
29 ene 202439,6939,8538,9039,2238,973.788.500
26 ene 202438,6139,8838,4739,5439,285.254.500
25 ene 202438,1938,6237,7438,4638,216.292.900
24 ene 202437,8438,5637,6437,9737,724.625.100
23 ene 202437,7538,0036,8537,4437,205.899.600
22 ene 202437,1238,1937,0737,7737,537.836.600
19 ene 202436,0237,0335,7136,9136,674.463.200
18 ene 202435,9936,1435,2935,7735,545.312.500
17 ene 202436,3636,7436,1736,4736,234.012.000
16 ene 202436,4936,9836,1936,9636,724.010.000
12 ene 202438,1938,4236,6136,7336,496.535.200
11 ene 202437,8538,0137,3037,9737,723.760.100
10 ene 202438,3238,4937,8137,9437,694.004.800
09 ene 202438,7638,8338,4138,5038,253.761.900
08 ene 202438,8139,3438,6839,2038,954.397.100
05 ene 202437,2738,9137,2438,8238,577.243.600
04 ene 202437,4337,8937,2937,4437,202.782.100
03 ene 202437,4938,0637,1437,4537,213.245.000
02 ene 202437,9338,2537,6937,9637,714.146.100
29 dic 202338,2938,4537,9738,1937,942.527.200
28 dic 202338,3438,5138,2238,3738,121.792.700
27 dic 202338,1838,4038,0438,3538,101.722.700
26 dic 202338,1338,3337,9138,2738,021.939.400
22 dic 202338,2738,4437,8437,9437,692.337.400
21 dic 202337,6538,2637,5438,0537,803.414.100
20 dic 202338,2038,5837,3137,3337,094.840.700
19 dic 202337,4738,4037,4638,2337,983.874.900
18 dic 202337,7137,8537,0837,5537,314.491.300
15 dic 202337,1237,6936,7437,1236,888.909.100
14 dic 202337,2538,1737,1637,7437,507.350.400
13 dic 202335,5737,0835,2336,8336,598.130.000
12 dic 202335,2836,0135,2835,6035,375.660.800
11 dic 202335,2435,9635,1235,4535,223.952.500
08 dic 202334,9035,4334,7135,2935,064.215.500
07 dic 202334,5034,9734,4234,9034,673.894.100
06 dic 202334,3734,9434,2634,3034,084.369.800
05 dic 202333,7634,2333,5833,9833,764.924.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...