Mercados españoles cerrados

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
58,73-0,08 (-0,14%)
Al cierre: 04:00PM EDT
55,73 -3,00 (-5,11%)
Después del cierre: 05:50PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202459,0159,4858,7258,7358,733.043.653
27 mar 202458,4359,0658,4358,8158,812.799.100
26 mar 202458,5358,6558,1158,1758,171.795.600
25 mar 202458,2358,7058,0658,4558,451.694.600
22 mar 202458,1358,4357,9258,0558,051.651.400
21 mar 202457,6658,4657,3058,0758,071.761.200
20 mar 202457,2058,2057,1557,7057,702.381.900
19 mar 202455,9357,1955,8957,1757,173.566.000
18 mar 202456,0756,3455,3156,0956,093.298.200
15 mar 202455,6756,4655,1656,1556,1518.216.800
14 mar 202455,8756,4755,5856,0556,052.791.300
13 mar 202455,8556,1955,4755,8755,872.287.800
12 mar 202455,6655,8055,2455,3955,392.076.100
11 mar 202454,1555,7454,1055,7355,732.913.900
08 mar 202453,7554,2253,5954,1154,112.343.100
07 mar 202453,5953,8053,1253,6753,673.148.700
06 mar 202453,8053,8653,0853,4053,404.375.300
05 mar 202453,3554,0853,2053,7153,712.374.300
04 mar 202452,3353,6252,1153,3853,384.488.000
01 mar 202454,2554,2553,1553,2053,204.510.700
29 feb 202453,8754,3553,6054,2454,242.749.400
29 feb 20240.49 Dividendo
28 feb 202454,1454,3853,6453,8953,403.032.300
27 feb 202454,2454,4253,8854,1353,641.737.100
26 feb 202454,0054,8153,6854,1253,632.330.800
23 feb 202453,0253,8852,7953,8153,322.745.100
22 feb 202453,2553,4552,9353,0952,612.918.800
21 feb 202454,1954,4553,1353,6753,183.392.500
20 feb 202452,8954,1852,7854,0553,562.815.000
16 feb 202452,2653,2752,0553,1252,642.569.300
15 feb 202452,2452,6552,0152,5752,093.436.500
14 feb 202451,5752,0451,2451,9851,513.417.900
13 feb 202452,2052,4251,1651,6151,143.336.500
12 feb 202452,6652,9952,1752,5552,073.101.200
09 feb 202453,8553,8752,1552,5852,103.629.200
08 feb 202454,0054,4453,5753,9753,482.562.800
07 feb 202455,5355,6753,8453,9453,454.187.000
06 feb 202458,4058,6755,1855,3954,894.373.800
05 feb 202460,5161,2156,3257,5056,987.486.400
02 feb 202456,3756,7955,8756,3655,854.093.200
01 feb 202454,9556,6654,2556,6356,124.048.900
31 ene 202455,1355,3254,4754,7654,264.236.300
30 ene 202454,5255,1053,9755,0654,562.063.500
29 ene 202455,1055,1454,5254,6654,161.491.000
26 ene 202454,3255,4754,2754,9954,491.844.500
25 ene 202453,8954,1353,2354,0453,551.551.300
24 ene 202453,3853,6753,0453,1852,702.727.300
23 ene 202452,8453,4752,5853,3652,871.863.100
22 ene 202453,0153,0552,1452,5552,071.856.500
19 ene 202453,6853,6852,6053,1052,622.089.100
18 ene 202454,1154,1253,0453,5753,081.815.000
17 ene 202454,2554,9453,8754,3153,822.203.400
16 ene 202455,0055,0454,3054,6354,131.524.100
12 ene 202454,5954,9054,1354,8754,372.139.900
11 ene 202454,3054,4653,7554,2853,791.635.200
10 ene 202455,2255,4054,3954,5054,001.874.500
09 ene 202454,8455,4354,6755,3354,831.787.800
08 ene 202454,8655,5154,6954,9054,402.251.800
05 ene 202453,9655,2953,8654,9254,423.627.600
04 ene 202454,6754,8853,9254,1653,672.426.300
03 ene 202455,5355,7054,6054,6154,112.804.600
02 ene 202453,6156,1753,5055,5355,033.122.900
29 dic 202353,5054,1053,3753,7553,262.000.800
28 dic 202352,7353,7552,6553,6753,182.129.300
27 dic 202352,3552,9352,2152,8252,341.909.400
26 dic 202351,7152,5351,7152,4351,952.417.600
22 dic 202351,6652,4151,5851,9451,471.946.600
21 dic 202351,3151,8250,9751,6651,191.597.500
20 dic 202351,6552,0351,1351,1650,692.484.200
19 dic 202351,6651,8751,5051,7751,301.781.500
18 dic 202351,8052,4951,2951,7151,243.129.800
15 dic 202352,2752,4551,0851,8151,345.916.300
14 dic 202352,6453,4952,2152,3351,853.536.800
13 dic 202350,2052,4749,9752,2951,812.972.200
12 dic 202351,0751,1650,1050,1749,712.807.200
11 dic 202351,2751,4651,1051,2450,772.743.300
08 dic 202351,6451,6951,1851,3850,912.985.600
07 dic 202350,3552,1949,9251,5451,074.361.300
06 dic 202349,8550,3549,4350,1949,733.342.000
05 dic 202349,6650,1149,4349,9449,492.557.300
04 dic 202348,0049,9847,9249,8249,373.081.000
01 dic 202346,7848,3146,7848,2047,762.506.400
30 nov 202347,0347,3446,5146,8446,412.765.600
30 nov 20230.49 Dividendo
29 nov 202347,9047,9746,9747,0946,183.071.100
28 nov 202347,5048,1647,1047,9947,062.502.000
27 nov 202348,3748,5047,5747,5946,671.822.000
24 nov 202347,5348,6447,5348,3047,361.687.600
22 nov 202348,3248,4247,7748,0147,081.744.200
21 nov 202348,2048,3247,4047,9847,052.561.200
20 nov 202348,4548,6148,0248,4147,472.062.600
17 nov 202348,6648,8147,8748,7447,792.364.400
16 nov 202348,1848,6447,6748,3347,392.737.300
15 nov 202347,8248,4147,4348,3147,373.009.600
14 nov 202345,7547,9045,3847,7446,813.877.200
13 nov 202346,0048,9945,1345,6244,738.059.900
10 nov 202346,7047,0546,2246,9546,043.048.100
09 nov 202346,6146,9646,1646,4045,503.154.100
08 nov 202346,8747,0346,0046,3445,444.331.500
07 nov 202346,5847,2046,4346,7245,812.333.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...