Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SYY.US
72.47-0.48(-0.66%)(czas lokalny: 28.05.2024 16:00)Sysco Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 73.10 | 72.95 | 72.95 | 72.95 | 2 249 342 | 0 |
23.05.2024 | 72.50 | 73.74 | 72.34 | 72.87 | 3 513 300 | 0 |
22.05.2024 | 75.32 | 76.25 | 72.26 | 72.73 | 5 920 471 | 0 |
21.05.2024 | 75.36 | 75.58 | 74.96 | 75.32 | 2 621 714 | 0 |
20.05.2024 | 75.85 | 75.96 | 75.00 | 75.06 | 2 205 946 | 0 |
17.05.2024 | 76.25 | 76.38 | 75.60 | 75.91 | 3 707 374 | 0 |
16.05.2024 | 76.25 | 76.91 | 76.09 | 76.24 | 3 609 105 | 0 |
15.05.2024 | 75.73 | 76.09 | 75.45 | 75.97 | 1 969 835 | 0 |
14.05.2024 | 75.88 | 76.16 | 75.51 | 75.89 | 2 247 287 | 0 |
13.05.2024 | 76.29 | 76.83 | 75.53 | 75.56 | 2 495 363 | 0 |
10.05.2024 | 75.19 | 76.26 | 74.95 | 76.17 | 1 793 367 | 0 |
09.05.2024 | 74.55 | 75.35 | 74.42 | 75.15 | 2 098 157 | 0 |
08.05.2024 | 75.51 | 76.28 | 74.45 | 74.62 | 2 943 392 | 0 |
07.05.2024 | 75.73 | 75.97 | 75.44 | 75.81 | 3 333 286 | 0 |
06.05.2024 | 75.54 | 75.80 | 74.84 | 75.48 | 2 567 269 | 0 |
03.05.2024 | 74.24 | 75.55 | 74.15 | 75.36 | 2 709 672 | 0 |
02.05.2024 | 73.26 | 74.48 | 73.06 | 74.25 | 3 067 277 | 0 |
01.05.2024 | 74.19 | 74.79 | 72.89 | 73.05 | 4 975 001 | 0 |
30.04.2024 | 74.90 | 76.07 | 74.16 | 74.32 | 7 918 666 | 0 |
29.04.2024 | 77.08 | 77.91 | 76.89 | 77.22 | 3 088 511 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus