Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TSN.US
57.07-0.30(-0.52%)(czas lokalny: 30.05.2024 16:00)Tyson Foods, Inc. - Class A
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
30.05.2024 | 57.37 | 57.52 | 56.72 | 57.07 | 1 758 128 | 0 |
29.05.2024 | 57.53 | 57.79 | 56.96 | 57.37 | 1 921 194 | 0 |
28.05.2024 | 59.47 | 59.59 | 57.59 | 57.78 | 2 514 333 | 0 |
24.05.2024 | 60.61 | 59.71 | 59.71 | 59.71 | 1 675 503 | 0 |
23.05.2024 | 60.01 | 60.76 | 59.87 | 60.32 | 3 383 921 | 0 |
22.05.2024 | 60.85 | 61.05 | 60.27 | 60.30 | 3 293 124 | 0 |
21.05.2024 | 60.79 | 61.23 | 60.55 | 61.04 | 1 440 481 | 0 |
20.05.2024 | 60.08 | 60.70 | 60.04 | 60.62 | 3 954 663 | 0 |
17.05.2024 | 60.94 | 60.99 | 60.13 | 60.25 | 2 252 888 | 0 |
16.05.2024 | 60.86 | 61.13 | 60.46 | 60.93 | 2 041 237 | 0 |
15.05.2024 | 60.42 | 60.79 | 60.03 | 60.71 | 1 629 585 | 0 |
14.05.2024 | 59.90 | 60.36 | 59.68 | 60.27 | 2 050 314 | 0 |
13.05.2024 | 59.79 | 60.30 | 59.62 | 59.65 | 1 572 715 | 0 |
10.05.2024 | 59.67 | 60.09 | 59.36 | 59.65 | 1 713 960 | 0 |
09.05.2024 | 59.20 | 59.68 | 58.80 | 59.65 | 2 350 983 | 0 |
08.05.2024 | 58.89 | 59.77 | 58.55 | 59.13 | 2 459 109 | 0 |
07.05.2024 | 58.78 | 59.09 | 58.12 | 58.89 | 3 510 226 | 0 |
06.05.2024 | 60.69 | 61.23 | 56.22 | 58.50 | 11 348 113 | 0 |
03.05.2024 | 61.21 | 62.04 | 60.80 | 62.02 | 3 462 850 | 0 |
02.05.2024 | 60.54 | 61.19 | 60.48 | 60.95 | 2 449 833 | 0 |
01.05.2024 | 60.35 | 61.02 | 59.98 | 60.29 | 1 947 351 | 0 |
30.04.2024 | 60.60 | 60.87 | 59.85 | 60.65 | 1 862 003 | 0 |
29.04.2024 | 60.63 | 61.03 | 60.70 | 60.96 | 1 835 586 | 0 |
26.04.2024 | 60.92 | 61.30 | 60.61 | 60.63 | 1 397 772 | 0 |
25.04.2024 | 61.42 | 61.71 | 60.63 | 60.89 | 1 438 352 | 0 |
24.04.2024 | 60.37 | 61.60 | 60.00 | 61.32 | 1 205 861 | 0 |
23.04.2024 | 60.47 | 61.22 | 60.34 | 60.98 | 1 234 618 | 0 |
22.04.2024 | 60.15 | 60.89 | 59.76 | 60.61 | 1 470 998 | 0 |
19.04.2024 | 58.88 | 59.99 | 58.71 | 59.95 | 1 594 302 | 0 |
18.04.2024 | 58.71 | 59.02 | 58.46 | 58.87 | 1 423 558 | 0 |
17.04.2024 | 58.55 | 58.99 | 57.96 | 58.58 | 1 543 754 | 0 |
16.04.2024 | 59.20 | 59.18 | 58.00 | 58.15 | 2 115 832 | 0 |
15.04.2024 | 58.12 | 58.36 | 57.54 | 58.12 | 2 174 041 | 0 |
12.04.2024 | 59.24 | 59.24 | 57.66 | 57.78 | 1 301 691 | 0 |
11.04.2024 | 58.31 | 59.52 | 58.13 | 59.34 | 1 822 834 | 0 |
10.04.2024 | 59.13 | 59.13 | 58.15 | 58.17 | 1 402 812 | 0 |
09.04.2024 | 59.41 | 59.58 | 59.01 | 59.41 | 1 662 496 | 0 |
08.04.2024 | 59.00 | 59.40 | 58.74 | 59.09 | 1 913 175 | 0 |
05.04.2024 | 59.41 | 59.39 | 58.72 | 59.05 | 1 882 132 | 0 |
04.04.2024 | 58.37 | 59.54 | 58.12 | 59.48 | 2 840 744 | 0 |
03.04.2024 | 58.07 | 58.30 | 57.33 | 57.81 | 2 927 490 | 0 |
02.04.2024 | 57.89 | 58.24 | 57.40 | 57.60 | 3 592 262 | 0 |
01.04.2024 | 58.50 | 58.59 | 57.74 | 57.85 | 2 019 617 | 0 |
28.03.2024 | 59.14 | 58.73 | 58.73 | 58.73 | 3 405 380 | 0 |
27.03.2024 | 58.61 | 59.06 | 58.43 | 58.81 | 2 798 294 | 0 |
26.03.2024 | 58.53 | 58.65 | 58.11 | 58.17 | 1 793 825 | 0 |
25.03.2024 | 58.20 | 58.70 | 58.06 | 58.45 | 1 691 642 | 0 |
22.03.2024 | 58.13 | 58.43 | 57.92 | 58.05 | 1 630 496 | 0 |
21.03.2024 | 57.66 | 58.46 | 57.30 | 58.07 | 1 757 498 | 0 |
20.03.2024 | 57.20 | 58.20 | 57.15 | 57.70 | 2 373 469 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus