Mercados españoles cerrados

Sysco Corporation (SYY)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
77,070,00 (0,00%)
Al cierre: 04:00PM EDT
76,95 -0,12 (-0,16%)
Después del cierre: 07:56PM 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 202477,5377,7776,5677,0777,072.062.000
25 abr 202477,3877,9576,6077,0777,072.326.700
24 abr 202476,8077,5376,6077,2977,291.765.200
23 abr 202477,6477,7176,8176,9676,962.129.600
22 abr 202477,0977,7076,6177,3277,322.600.700
19 abr 202476,0276,7775,8176,7376,732.530.100
18 abr 202475,7576,0475,4475,6475,642.184.800
17 abr 202476,3476,4974,6675,4475,442.142.500
16 abr 202475,7976,1675,4175,8375,832.269.800
15 abr 202475,8176,1175,1975,6575,652.106.700
12 abr 202476,1176,4175,1375,2575,252.027.500
11 abr 202477,0777,2276,4176,5776,572.063.700
10 abr 202477,0977,4376,6876,9676,962.098.900
09 abr 202477,0077,5276,7677,5177,512.075.400
08 abr 202476,3776,9276,1776,7476,742.466.500
05 abr 202476,3676,9275,5476,6776,673.576.100
04 abr 202479,8279,8676,5176,5576,555.211.400
04 abr 20240.5 Dividendo
03 abr 202480,3280,5279,8079,9579,452.645.300
02 abr 202480,6581,0880,3280,4379,932.289.600
01 abr 202480,8881,3380,5580,5780,072.284.200
28 mar 202482,0882,2381,0981,1880,673.203.400
27 mar 202481,4082,3380,9381,9481,431.973.100
26 mar 202481,1081,6280,7980,9080,392.017.400
25 mar 202481,7581,9780,5880,8880,372.452.400
22 mar 202481,6181,6981,3581,5981,082.002.200
21 mar 202481,2081,7880,6481,6481,132.287.900
20 mar 202481,2181,6680,4481,1780,661.748.100
19 mar 202481,0081,6480,8581,3380,822.550.200
18 mar 202481,0181,4280,5580,6680,163.287.200
15 mar 202479,7380,9479,6980,9280,415.421.100
14 mar 202480,4180,5579,6780,0379,532.655.800
13 mar 202480,2580,8980,0980,5280,022.225.900
12 mar 202480,0480,4779,8980,1379,631.819.600
11 mar 202480,0080,5079,8680,0279,522.435.200
08 mar 202479,5080,7979,5080,5680,062.715.900
07 mar 202479,6079,9179,1879,8779,372.846.700
06 mar 202479,7880,4679,0379,1778,672.655.500
05 mar 202479,8580,2779,3979,5879,082.227.700
04 mar 202479,5279,9479,3079,5179,012.310.700
01 mar 202480,8180,8379,6479,9679,462.209.200
29 feb 202480,7281,3380,4380,9780,463.926.600
28 feb 202481,2281,5780,5280,6780,172.215.500
27 feb 202480,7881,3580,6181,1480,632.340.900
26 feb 202480,8281,4180,4880,8480,332.586.700
23 feb 202480,6281,3780,1980,8280,313.057.200
22 feb 202479,4180,5778,9780,4479,943.334.200
21 feb 202479,3480,1979,3479,6879,183.094.800
20 feb 202479,6480,4078,9479,0778,582.731.600
16 feb 202479,3180,0178,9579,5079,002.168.100
15 feb 202479,0979,5478,7579,3878,883.363.500
14 feb 202479,1779,4578,5479,0078,512.282.200
13 feb 202479,9180,8278,3679,1478,652.355.600
12 feb 202479,6780,1579,5080,0479,542.288.500
09 feb 202479,3379,6379,0279,5579,052.198.500
08 feb 202479,7579,7878,7579,3278,824.603.600
07 feb 202480,2780,4679,5079,6779,173.461.600
06 feb 202480,7481,2080,3180,4179,912.493.400
05 feb 202480,9881,4880,2880,8480,334.134.700
02 feb 202482,5082,8981,4581,4880,973.831.400
01 feb 202480,7982,5580,6482,3681,844.367.600
31 ene 202480,8281,4780,0580,9380,427.354.200
30 ene 202475,5580,9775,3680,8280,317.413.400
29 ene 202475,1375,3774,8975,1774,703.721.600
26 ene 202475,4175,6474,9475,1574,683.096.900
25 ene 202475,9475,9474,8975,2774,803.187.200
24 ene 202476,0076,0874,5974,9974,524.243.300
23 ene 202475,8476,3275,5075,5275,053.287.400
22 ene 202475,3976,0675,0875,6175,142.772.500
19 ene 202475,4375,5274,6475,2174,742.908.300
18 ene 202474,6975,4074,3375,2074,732.926.400
17 ene 202474,6175,5174,5574,6774,202.368.300
16 ene 202475,5375,6674,7574,9074,432.428.700
12 ene 202475,7275,9875,2575,7575,282.862.300
11 ene 202475,0075,5174,8175,4574,982.456.800
10 ene 202475,4175,9875,0275,0374,563.392.300
09 ene 202475,0975,6775,0075,5875,112.074.600
08 ene 202475,5675,9774,8375,6175,143.047.300
05 ene 202475,1976,0074,7575,6575,182.740.100
04 ene 202474,7675,4574,4475,1274,653.639.100
04 ene 20240.5 Dividendo
03 ene 202475,0075,7774,4474,9874,013.766.900
02 ene 202472,9674,7772,9074,4273,463.218.700
29 dic 202372,8473,3372,6673,1372,191.912.300
28 dic 202373,0573,3672,9173,0472,101.856.700
27 dic 202373,1073,3172,7573,0372,092.190.100
26 dic 202373,3673,6173,2573,3372,391.307.800
22 dic 202373,8274,3373,4973,5372,582.247.600
21 dic 202373,5473,9173,1973,5372,582.851.600
20 dic 202373,0773,5772,5573,2572,313.242.900
19 dic 202372,7673,4472,7373,3072,362.170.700
18 dic 202373,9873,9872,7672,8671,922.727.500
15 dic 202373,9474,2073,0673,5472,596.944.200
14 dic 202375,2275,7074,0174,2073,248.326.300
13 dic 202373,7275,5073,3575,3474,374.800.100
12 dic 202373,9874,1573,3673,6172,662.063.100
11 dic 202374,1774,3573,6173,9372,982.389.200
08 dic 202374,0874,2373,6173,8372,883.689.900
07 dic 202373,7474,3973,3674,1873,222.224.600
06 dic 202373,3773,6572,9373,0572,111.935.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...