Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SYF.US
43.94+0.46(+1.06%)(czas lokalny: 17.05.2024 16:00)Synchrony Financial
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 43.86 | 44.03 | 43.53 | 43.94 | 2 826 807 | 0 |
16.05.2024 | 44.00 | 44.24 | 42.58 | 43.48 | 7 808 339 | 0 |
15.05.2024 | 45.41 | 45.44 | 43.51 | 44.14 | 5 305 652 | 0 |
14.05.2024 | 45.17 | 45.54 | 44.86 | 45.18 | 3 683 508 | 0 |
13.05.2024 | 46.47 | 46.67 | 44.89 | 44.91 | 3 790 036 | 0 |
10.05.2024 | 46.22 | 46.50 | 45.51 | 45.73 | 3 900 842 | 0 |
09.05.2024 | 45.52 | 46.11 | 45.32 | 46.10 | 3 868 474 | 0 |
08.05.2024 | 45.19 | 45.70 | 45.02 | 45.61 | 2 962 170 | 0 |
07.05.2024 | 46.28 | 46.49 | 45.22 | 45.27 | 4 115 919 | 0 |
06.05.2024 | 46.09 | 46.72 | 45.95 | 46.24 | 3 644 238 | 0 |
03.05.2024 | 45.64 | 45.91 | 45.30 | 45.60 | 3 484 969 | 0 |
02.05.2024 | 45.00 | 45.36 | 44.02 | 45.25 | 5 757 816 | 0 |
01.05.2024 | 43.80 | 44.56 | 43.26 | 43.96 | 4 135 171 | 0 |
30.04.2024 | 44.40 | 44.69 | 43.94 | 43.98 | 2 642 336 | 0 |
29.04.2024 | 44.70 | 44.89 | 44.27 | 44.70 | 2 904 406 | 0 |
26.04.2024 | 44.59 | 45.46 | 44.52 | 44.67 | 3 698 670 | 0 |
25.04.2024 | 44.96 | 45.33 | 43.80 | 44.66 | 4 711 080 | 0 |
24.04.2024 | 43.11 | 45.16 | 42.70 | 45.02 | 9 293 339 | 0 |
23.04.2024 | 42.13 | 43.07 | 42.01 | 42.86 | 8 389 592 | 0 |
22.04.2024 | 41.91 | 42.33 | 41.62 | 42.15 | 3 546 118 | 0 |
19.04.2024 | 41.14 | 42.13 | 41.01 | 41.57 | 4 492 781 | 0 |
18.04.2024 | 39.98 | 41.30 | 39.84 | 40.80 | 4 105 501 | 0 |
17.04.2024 | 40.40 | 40.48 | 39.67 | 39.68 | 4 231 770 | 0 |
16.04.2024 | 40.30 | 40.43 | 39.74 | 39.92 | 4 029 231 | 0 |
15.04.2024 | 40.92 | 41.31 | 40.09 | 40.47 | 3 161 243 | 0 |
12.04.2024 | 40.88 | 41.12 | 40.31 | 40.41 | 3 251 137 | 0 |
11.04.2024 | 41.39 | 41.58 | 40.59 | 41.29 | 2 495 975 | 0 |
10.04.2024 | 41.55 | 41.86 | 40.85 | 41.44 | 4 033 610 | 0 |
09.04.2024 | 42.54 | 42.65 | 42.12 | 42.33 | 2 287 415 | 0 |
08.04.2024 | 41.48 | 43.14 | 41.42 | 42.51 | 4 561 487 | 0 |
05.04.2024 | 41.36 | 41.73 | 40.93 | 41.28 | 3 629 583 | 0 |
04.04.2024 | 42.56 | 42.89 | 41.07 | 41.19 | 5 616 209 | 0 |
03.04.2024 | 41.00 | 41.27 | 40.63 | 41.21 | 3 911 427 | 0 |
02.04.2024 | 41.45 | 41.45 | 40.53 | 41.00 | 5 245 024 | 0 |
01.04.2024 | 42.97 | 43.01 | 41.72 | 41.75 | 4 034 688 | 0 |
28.03.2024 | 42.20 | 43.12 | 43.12 | 43.12 | 4 208 241 | 0 |
27.03.2024 | 41.91 | 42.30 | 41.64 | 42.28 | 3 501 518 | 0 |
26.03.2024 | 41.42 | 41.80 | 41.36 | 41.58 | 4 664 203 | 0 |
25.03.2024 | 41.01 | 41.45 | 40.79 | 41.32 | 6 594 055 | 0 |
22.03.2024 | 42.64 | 42.80 | 41.53 | 41.55 | 3 561 315 | 0 |
21.03.2024 | 43.62 | 43.71 | 42.02 | 42.65 | 5 640 221 | 0 |
20.03.2024 | 41.96 | 43.54 | 41.90 | 43.39 | 3 015 047 | 0 |
19.03.2024 | 41.78 | 42.28 | 41.67 | 42.12 | 2 478 708 | 0 |
18.03.2024 | 41.84 | 41.91 | 41.41 | 41.75 | 3 144 177 | 0 |
15.03.2024 | 42.82 | 43.40 | 41.53 | 41.78 | 8 637 598 | 0 |
14.03.2024 | 43.58 | 43.84 | 43.04 | 43.25 | 4 381 481 | 0 |
13.03.2024 | 43.13 | 43.54 | 43.13 | 43.48 | 3 628 003 | 0 |
12.03.2024 | 42.71 | 43.41 | 42.41 | 43.13 | 4 142 025 | 0 |
11.03.2024 | 41.99 | 42.74 | 41.84 | 42.54 | 3 743 623 | 0 |
08.03.2024 | 41.73 | 42.30 | 41.62 | 42.14 | 4 451 502 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus