Mercados españoles cerrados

Sysco Corp (SYY.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
67,51-0,36 (-0,53%)
A partir del 08:30PM CEST. Mercado abierto.
Intervalo de fechas:
19 jun 2023 - 19 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jun 202467,6367,6367,2867,5167,51100
18 jun 202468,1368,4667,6167,8767,87-
17 jun 202466,0868,2165,8168,2168,21-
14 jun 202465,6666,1165,5666,1066,10-
13 jun 202465,8965,9465,4365,6965,69-
12 jun 202466,8266,8365,8365,9365,93-
11 jun 202466,9967,2266,7966,7966,79-
10 jun 202467,5167,5266,9667,1867,18-
07 jun 202466,8067,4166,6567,4167,41-
06 jun 202465,7266,8765,7266,7466,74-
05 jun 202467,0067,0566,3266,4866,48-
04 jun 202467,0867,1866,7867,1667,16-
03 jun 202467,2667,2666,7567,1667,16-
31 may 202466,2066,4065,9766,4066,40-
30 may 202465,3766,2565,3266,1466,14-
29 may 202466,5667,0166,1266,4666,46-
28 may 202467,1268,0666,4166,7466,74-
27 may 202467,2067,2967,1367,2967,29-
24 may 202467,4567,4566,5667,1667,16-
23 may 202467,2567,9866,7267,3567,35-
22 may 202469,3970,3267,3967,5767,57-
21 may 202469,0169,5068,9269,1469,14-
20 may 202469,8270,0269,2369,2369,23-
17 may 202470,1970,3969,6669,6869,68-
16 may 202469,8170,6669,8170,1570,15-
15 may 202470,1370,1369,6169,7969,79-
14 may 202470,0670,2369,9170,1670,16-
13 may 202470,7770,9070,1770,1770,17100
10 may 202469,9970,4669,6770,3470,34-
09 may 202469,3969,7969,2969,6069,60-
08 may 202470,4770,9369,4469,4469,44-
07 may 202470,1270,4770,0870,4770,47-
06 may 202470,2770,3269,6969,7069,70-
03 may 202469,5670,0968,7470,0970,09-
02 may 202468,1269,4768,1269,2869,28-
30 abr 202472,1272,1269,5870,1970,19-
29 abr 202472,0672,6871,7072,0972,0940
26 abr 202471,9672,4471,6371,8571,85-
25 abr 202472,0272,3971,4871,4871,48-
24 abr 202472,0172,3571,7772,3572,35-
23 abr 202472,6072,7871,8871,9571,95-
22 abr 202472,1372,8672,1372,8672,86-
19 abr 202470,6871,7170,1271,7171,71-
18 abr 202470,8171,3070,7171,0071,00-
17 abr 202471,4371,5570,3070,3570,35-
16 abr 202471,1271,6471,0971,3371,33-
15 abr 202470,8671,2870,7370,9970,99-
12 abr 202471,5871,9070,8370,8670,86-
11 abr 202472,6572,6571,4371,4471,44-
10 abr 202471,4771,9471,0271,4671,46-
09 abr 202470,6771,1770,5271,0771,07-
08 abr 202470,7070,7770,2370,7770,77-
05 abr 202470,7471,3069,9570,0270,02-
04 abr 202473,3473,3770,6770,6770,67-
04 abr 20240.5 Dividendo
03 abr 202474,5474,6873,8373,9773,47-
02 abr 202475,0275,2374,8374,9374,42-
28 mar 202475,7076,0075,2075,3074,79-
27 mar 202474,8075,9074,7075,4074,89-
26 mar 202474,5075,2074,5075,0074,49-
25 mar 202475,3075,4074,4074,5074,00-
22 mar 202475,2075,5075,2075,5074,99-
21 mar 202474,4075,2074,4075,1074,59-
20 mar 202474,9075,2074,0074,1073,60-
19 mar 202474,4075,0074,2074,6074,10-
18 mar 202474,3074,7074,1074,1073,60-
15 mar 202473,5074,1073,5074,1073,60-
14 mar 202473,7073,8073,3073,4072,90-
13 mar 202473,4073,8073,3073,4072,90-
12 mar 202473,2073,5073,0073,4072,90-
11 mar 202473,5073,5073,2073,3072,80-
08 mar 202472,9073,9072,3073,9073,40-
07 mar 202472,7073,0072,5072,9072,41-
06 mar 202473,3073,6072,8072,8072,31-
05 mar 202473,1073,9073,1073,4072,90-
04 mar 202473,9073,9073,1073,3072,804
01 mar 202475,0075,0073,7073,7073,20-
29 feb 202474,4075,1074,1075,1074,59-
28 feb 202474,9075,2074,4074,4073,90-
27 feb 202474,4074,9074,4074,9074,39-
26 feb 202474,7074,9074,4074,6074,10-
23 feb 202474,3075,1074,3074,9074,39-
22 feb 202473,6074,4072,8074,4073,90-
21 feb 202473,1074,1073,0073,7073,20-
20 feb 202473,6073,8073,1073,1072,61-
19 feb 202473,7073,9073,4073,8073,30-
16 feb 202473,6074,1073,6073,8073,30-
15 feb 202473,7073,8073,4073,7073,20-
14 feb 202473,9074,3073,4073,6073,10-
13 feb 202474,2074,9073,7073,8073,30-
12 feb 202473,7074,4073,5074,4073,90-
09 feb 202473,5074,1073,4073,7073,20-
08 feb 202473,9074,2073,3073,4072,90-
07 feb 202474,7074,7073,9073,9073,40-
06 feb 202475,2075,5074,7074,7074,20-
05 feb 202475,5075,7075,0075,2074,69-
02 feb 202475,7076,7075,6075,7075,19-
01 feb 202475,0076,0074,6075,7075,19-
31 ene 202474,8075,2074,3075,1074,59-
30 ene 202469,3074,7069,2074,7074,20-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...