Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TSN.US
60.63-0.26(-0.43%)(czas lokalny: 26.04.2024 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 |
---|---|---|---|---|---|---|
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 |
19.03.2024 | 56.09 | 57.19 | 55.89 | 57.17 | 3 549 774 | 0 |
18.03.2024 | 56.07 | 56.34 | 55.30 | 56.09 | 3 197 410 | 0 |
15.03.2024 | 55.67 | 56.46 | 55.16 | 56.15 | 18 010 684 | 0 |
14.03.2024 | 55.87 | 56.47 | 55.58 | 56.05 | 2 764 030 | 0 |
13.03.2024 | 55.85 | 56.19 | 55.47 | 55.87 | 2 238 477 | 0 |
12.03.2024 | 55.66 | 55.80 | 55.24 | 55.39 | 2 074 138 | 0 |
11.03.2024 | 54.15 | 55.74 | 54.10 | 55.73 | 2 782 774 | 0 |
08.03.2024 | 53.79 | 54.22 | 53.59 | 54.11 | 2 217 821 | 0 |
07.03.2024 | 53.80 | 53.73 | 53.12 | 53.67 | 1 702 942 | 0 |
06.03.2024 | 53.78 | 53.87 | 53.08 | 53.40 | 2 430 202 | 0 |
05.03.2024 | 53.35 | 54.09 | 53.20 | 53.71 | 2 182 550 | 0 |
04.03.2024 | 52.36 | 53.62 | 52.11 | 53.38 | 4 096 256 | 0 |
01.03.2024 | 54.25 | 54.25 | 53.15 | 53.20 | 3 249 620 | 0 |
29.02.2024 | 53.93 | 54.35 | 53.60 | 54.24 | 2 580 701 | 0 |
28.02.2024 | 54.14 | 54.38 | 53.64 | 53.89 | 1 996 915 | 0 |
27.02.2024 | 54.12 | 54.42 | 53.88 | 54.13 | 1 684 705 | 0 |
26.02.2024 | 54.00 | 54.81 | 53.68 | 54.12 | 2 330 544 | 0 |
23.02.2024 | 53.02 | 53.88 | 52.79 | 53.81 | 2 267 687 | 0 |
22.02.2024 | 53.25 | 53.45 | 52.92 | 53.09 | 1 873 378 | 0 |
21.02.2024 | 54.08 | 54.45 | 53.13 | 53.67 | 1 585 247 | 0 |
20.02.2024 | 52.89 | 54.18 | 52.78 | 54.05 | 2 266 341 | 0 |
16.02.2024 | 52.26 | 53.12 | 53.12 | 53.12 | 2 569 308 | 0 |
15.02.2024 | 52.24 | 52.65 | 52.01 | 52.57 | 2 179 678 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus