Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SYY.US
76.48+0.72(+0.95%)(czas lokalny: 16.08.2024 10:56)Sysco Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 76.50 | 76.71 | 75.10 | 75.22 | 2 147 711 | 0 |
14.08.2024 | 75.60 | 76.45 | 75.41 | 75.69 | 2 208 499 | 0 |
13.08.2024 | 75.35 | 75.49 | 74.45 | 74.69 | 2 023 681 | 0 |
12.08.2024 | 75.61 | 75.84 | 74.90 | 75.35 | 1 649 596 | 0 |
09.08.2024 | 75.36 | 75.86 | 74.81 | 75.63 | 2 251 811 | 0 |
08.08.2024 | 75.31 | 76.49 | 75.31 | 76.04 | 2 672 325 | 0 |
07.08.2024 | 75.82 | 76.46 | 75.20 | 75.67 | 3 152 804 | 0 |
06.08.2024 | 74.83 | 76.27 | 74.54 | 76.11 | 2 700 861 | 0 |
05.08.2024 | 76.26 | 77.25 | 74.08 | 75.18 | 4 073 387 | 0 |
02.08.2024 | 76.06 | 76.77 | 75.22 | 76.71 | 3 020 475 | 0 |
01.08.2024 | 77.00 | 77.49 | 75.59 | 75.81 | 2 529 327 | 0 |
31.07.2024 | 76.65 | 76.94 | 75.69 | 76.65 | 6 818 966 | 0 |
30.07.2024 | 74.75 | 77.06 | 72.74 | 76.44 | 6 600 370 | 0 |
29.07.2024 | 71.94 | 73.52 | 71.50 | 73.26 | 3 732 433 | 0 |
26.07.2024 | 72.50 | 73.52 | 72.20 | 72.85 | 3 196 565 | 0 |
25.07.2024 | 71.20 | 72.64 | 71.20 | 72.12 | 3 328 813 | 0 |
24.07.2024 | 72.80 | 72.80 | 70.42 | 71.20 | 4 193 776 | 0 |
23.07.2024 | 73.69 | 78.35 | 73.07 | 73.18 | 2 028 220 | 0 |
22.07.2024 | 73.50 | 73.90 | 73.01 | 73.62 | 2 320 595 | 0 |
19.07.2024 | 74.77 | 74.77 | 73.50 | 73.62 | 2 005 210 | 0 |
18.07.2024 | 74.39 | 75.68 | 74.31 | 74.36 | 1 993 943 | 0 |
17.07.2024 | 72.79 | 75.23 | 72.70 | 75.05 | 2 971 140 | 0 |
16.07.2024 | 71.88 | 73.07 | 71.38 | 73.03 | 2 671 934 | 0 |
15.07.2024 | 71.71 | 72.36 | 71.55 | 71.80 | 1 930 231 | 0 |
12.07.2024 | 72.00 | 72.40 | 71.70 | 72.17 | 1 850 187 | 0 |
11.07.2024 | 69.76 | 71.98 | 69.74 | 71.69 | 3 174 317 | 0 |
10.07.2024 | 69.41 | 69.76 | 69.03 | 69.64 | 2 313 345 | 0 |
09.07.2024 | 69.61 | 69.79 | 69.13 | 69.16 | 2 048 184 | 0 |
08.07.2024 | 70.00 | 70.37 | 69.25 | 69.66 | 1 672 475 | 0 |
05.07.2024 | 69.55 | 69.86 | 69.10 | 69.75 | 2 308 618 | 0 |
03.07.2024 | 70.35 | 70.87 | 69.54 | 69.54 | 1 781 874 | 0 |
02.07.2024 | 69.92 | 70.65 | 69.47 | 70.59 | 2 540 009 | 0 |
01.07.2024 | 71.72 | 71.87 | 69.74 | 69.88 | 2 440 578 | 0 |
28.06.2024 | 72.46 | 72.67 | 71.06 | 71.39 | 15 134 725 | 0 |
27.06.2024 | 72.21 | 72.69 | 72.00 | 72.47 | 2 393 206 | 0 |
26.06.2024 | 74.06 | 74.36 | 72.14 | 72.28 | 3 387 253 | 0 |
25.06.2024 | 74.46 | 74.92 | 74.20 | 74.46 | 4 569 190 | 0 |
24.06.2024 | 73.18 | 74.69 | 73.18 | 74.58 | 4 525 088 | 0 |
21.06.2024 | 73.02 | 73.69 | 72.56 | 73.35 | 8 655 060 | 0 |
20.06.2024 | 72.68 | 73.53 | 72.59 | 72.75 | 5 447 530 | 0 |
18.06.2024 | 73.22 | 72.68 | 72.68 | 72.68 | 4 875 633 | 0 |
17.06.2024 | 70.72 | 73.27 | 70.71 | 72.94 | 3 668 957 | 0 |
14.06.2024 | 70.74 | 70.93 | 70.22 | 70.69 | 2 126 072 | 0 |
13.06.2024 | 71.08 | 71.38 | 70.14 | 71.04 | 2 441 234 | 0 |
12.06.2024 | 71.98 | 72.35 | 71.08 | 71.13 | 2 531 906 | 0 |
11.06.2024 | 71.97 | 72.25 | 71.65 | 71.72 | 2 522 832 | 0 |
10.06.2024 | 72.41 | 72.62 | 71.90 | 72.25 | 2 313 911 | 0 |
07.06.2024 | 72.56 | 73.00 | 72.40 | 72.66 | 2 045 881 | 0 |
06.06.2024 | 72.21 | 72.88 | 71.93 | 72.66 | 2 750 288 | 0 |
05.06.2024 | 72.72 | 73.10 | 71.98 | 72.24 | 3 179 927 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus