Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SYF.US
51.71+0.99(+1.95%)(czas lokalny: 16.07.2024 16:00)Synchrony Financial
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 50.69 | 51.94 | 50.40 | 51.71 | 5 835 490 | 0 |
15.07.2024 | 50.10 | 51.29 | 50.00 | 50.72 | 3 776 223 | 0 |
12.07.2024 | 49.18 | 49.49 | 48.87 | 49.11 | 2 249 741 | 0 |
11.07.2024 | 48.33 | 49.25 | 48.09 | 49.06 | 2 301 710 | 0 |
10.07.2024 | 48.19 | 48.36 | 47.64 | 48.09 | 3 270 326 | 0 |
09.07.2024 | 47.50 | 48.97 | 47.37 | 48.45 | 3 224 086 | 0 |
08.07.2024 | 47.24 | 47.79 | 47.20 | 47.67 | 2 495 175 | 0 |
05.07.2024 | 47.18 | 47.55 | 46.71 | 46.92 | 4 488 000 | 0 |
03.07.2024 | 48.20 | 48.20 | 47.16 | 47.36 | 2 349 088 | 0 |
02.07.2024 | 48.31 | 48.59 | 47.71 | 48.03 | 3 807 500 | 0 |
01.07.2024 | 47.42 | 48.36 | 47.37 | 48.11 | 5 038 346 | 0 |
28.06.2024 | 45.17 | 47.24 | 44.45 | 47.19 | 8 783 862 | 0 |
27.06.2024 | 44.63 | 44.80 | 43.84 | 44.23 | 3 134 698 | 0 |
26.06.2024 | 44.91 | 45.24 | 44.46 | 44.88 | 2 551 864 | 0 |
25.06.2024 | 45.55 | 45.62 | 44.73 | 45.16 | 3 612 552 | 0 |
24.06.2024 | 44.58 | 45.72 | 44.25 | 45.52 | 3 484 137 | 0 |
21.06.2024 | 45.11 | 45.40 | 44.07 | 44.47 | 6 079 254 | 0 |
20.06.2024 | 43.96 | 45.04 | 43.81 | 44.93 | 5 793 665 | 0 |
18.06.2024 | 43.05 | 43.63 | 43.63 | 43.63 | 3 112 107 | 0 |
17.06.2024 | 41.76 | 43.22 | 41.77 | 43.09 | 3 454 647 | 0 |
14.06.2024 | 42.32 | 42.69 | 41.67 | 41.69 | 3 140 584 | 0 |
13.06.2024 | 43.37 | 43.59 | 42.48 | 42.85 | 3 126 966 | 0 |
12.06.2024 | 43.57 | 43.91 | 43.30 | 43.65 | 3 403 254 | 0 |
11.06.2024 | 43.81 | 44.08 | 42.41 | 42.47 | 3 808 359 | 0 |
10.06.2024 | 43.41 | 44.38 | 43.38 | 44.34 | 3 722 358 | 0 |
07.06.2024 | 42.94 | 44.03 | 42.70 | 43.70 | 2 630 503 | 0 |
06.06.2024 | 42.89 | 43.42 | 42.89 | 43.06 | 2 664 462 | 0 |
05.06.2024 | 42.88 | 43.09 | 42.35 | 42.80 | 3 873 366 | 0 |
04.06.2024 | 43.03 | 43.59 | 42.50 | 42.52 | 3 207 011 | 0 |
03.06.2024 | 43.70 | 43.92 | 42.99 | 43.56 | 3 252 048 | 0 |
31.05.2024 | 43.04 | 43.84 | 42.84 | 43.80 | 4 631 434 | 0 |
30.05.2024 | 42.66 | 43.03 | 42.33 | 42.99 | 2 637 469 | 0 |
29.05.2024 | 42.63 | 42.84 | 42.25 | 42.38 | 4 712 458 | 0 |
28.05.2024 | 43.34 | 43.70 | 43.05 | 43.22 | 2 407 587 | 0 |
24.05.2024 | 43.14 | 43.33 | 43.33 | 43.33 | 2 591 248 | 0 |
23.05.2024 | 43.56 | 43.61 | 42.56 | 42.86 | 3 013 550 | 0 |
22.05.2024 | 44.64 | 44.79 | 43.47 | 43.54 | 3 453 481 | 0 |
21.05.2024 | 44.05 | 44.90 | 44.01 | 44.80 | 4 953 003 | 0 |
20.05.2024 | 43.95 | 44.46 | 43.89 | 44.17 | 3 218 223 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus