Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SYY.US
77.070.00(0.00%)(czas lokalny: 26.04.2024 16:00)Sysco Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.04.2024 | 77.53 | 77.77 | 76.56 | 77.07 | 2 062 039 | 0 |
25.04.2024 | 77.38 | 77.95 | 76.60 | 77.07 | 2 296 333 | 0 |
24.04.2024 | 76.80 | 77.53 | 76.60 | 77.29 | 1 761 750 | 0 |
23.04.2024 | 77.64 | 77.71 | 76.81 | 76.96 | 2 123 721 | 0 |
22.04.2024 | 77.09 | 77.70 | 76.61 | 77.32 | 2 535 238 | 0 |
19.04.2024 | 76.02 | 76.77 | 75.81 | 76.73 | 2 517 546 | 0 |
18.04.2024 | 75.75 | 76.04 | 75.44 | 75.64 | 2 139 508 | 0 |
17.04.2024 | 76.34 | 76.49 | 74.66 | 75.44 | 2 142 535 | 0 |
16.04.2024 | 75.79 | 76.16 | 75.41 | 75.83 | 2 269 809 | 0 |
15.04.2024 | 75.77 | 76.11 | 75.19 | 75.65 | 2 106 255 | 0 |
12.04.2024 | 76.11 | 76.41 | 75.13 | 75.25 | 2 026 893 | 0 |
11.04.2024 | 77.07 | 77.29 | 76.41 | 76.57 | 2 058 310 | 0 |
10.04.2024 | 77.09 | 77.43 | 76.68 | 76.96 | 2 096 993 | 0 |
09.04.2024 | 77.00 | 77.52 | 76.76 | 77.51 | 2 075 363 | 0 |
08.04.2024 | 76.37 | 76.92 | 76.17 | 76.74 | 2 466 527 | 0 |
05.04.2024 | 76.36 | 76.92 | 75.54 | 76.67 | 3 576 120 | 0 |
04.04.2024 | 79.82 | 79.86 | 76.50 | 76.55 | 5 211 317 | 0 |
03.04.2024 | 80.32 | 80.52 | 79.80 | 79.95 | 2 645 279 | 0 |
02.04.2024 | 80.65 | 81.08 | 80.32 | 80.43 | 2 289 596 | 0 |
01.04.2024 | 80.88 | 81.33 | 80.55 | 80.57 | 2 283 805 | 0 |
28.03.2024 | 82.08 | 81.18 | 81.18 | 81.18 | 3 203 522 | 0 |
27.03.2024 | 81.40 | 82.33 | 80.93 | 81.94 | 1 973 025 | 0 |
26.03.2024 | 81.10 | 81.63 | 80.79 | 80.90 | 2 017 303 | 0 |
25.03.2024 | 81.75 | 81.97 | 80.58 | 80.88 | 2 452 402 | 0 |
22.03.2024 | 81.61 | 81.69 | 81.35 | 81.59 | 2 002 171 | 0 |
21.03.2024 | 81.20 | 81.78 | 80.64 | 81.64 | 2 287 802 | 0 |
20.03.2024 | 81.21 | 81.66 | 80.44 | 81.17 | 1 748 118 | 0 |
19.03.2024 | 81.00 | 81.64 | 80.77 | 81.33 | 2 550 208 | 0 |
18.03.2024 | 81.01 | 81.42 | 80.55 | 80.66 | 3 277 365 | 0 |
15.03.2024 | 79.73 | 80.94 | 79.69 | 80.92 | 5 392 047 | 0 |
14.03.2024 | 80.41 | 80.55 | 79.67 | 80.03 | 2 655 821 | 0 |
13.03.2024 | 80.25 | 80.89 | 80.09 | 80.52 | 2 225 931 | 0 |
12.03.2024 | 80.04 | 80.47 | 79.89 | 80.13 | 1 813 232 | 0 |
11.03.2024 | 80.00 | 80.50 | 79.86 | 80.02 | 2 427 656 | 0 |
08.03.2024 | 79.50 | 80.79 | 79.50 | 80.56 | 2 715 782 | 0 |
07.03.2024 | 79.60 | 79.91 | 79.17 | 79.87 | 2 828 385 | 0 |
27.02.2024 | 80.78 | 81.34 | 80.61 | 81.14 | 2 327 085 | 0 |
26.02.2024 | 80.82 | 81.41 | 80.48 | 80.84 | 2 568 246 | 0 |
23.02.2024 | 80.62 | 81.37 | 80.19 | 80.82 | 3 056 808 | 0 |
22.02.2024 | 79.26 | 80.57 | 78.97 | 80.44 | 3 334 072 | 0 |
21.02.2024 | 79.34 | 80.19 | 79.24 | 79.68 | 3 094 335 | 0 |
20.02.2024 | 79.70 | 80.40 | 78.94 | 79.07 | 2 600 488 | 0 |
16.02.2024 | 79.31 | 79.50 | 79.50 | 79.50 | 2 168 060 | 0 |
15.02.2024 | 79.09 | 79.54 | 78.75 | 79.38 | 3 332 456 | 0 |
14.02.2024 | 79.17 | 79.45 | 78.53 | 79.00 | 2 281 021 | 0 |
13.02.2024 | 80.04 | 80.82 | 78.36 | 79.14 | 2 355 505 | 0 |
12.02.2024 | 79.67 | 80.15 | 79.50 | 80.04 | 2 266 017 | 0 |
09.02.2024 | 79.33 | 79.63 | 79.02 | 79.55 | 2 153 586 | 0 |
08.02.2024 | 79.75 | 79.78 | 78.75 | 79.32 | 4 602 917 | 0 |
07.02.2024 | 80.26 | 80.45 | 79.50 | 79.67 | 3 219 066 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus