Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TSN.US
60.46+1.39(+2.35%)(czas lokalny: 17.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 57.78 | 59.09 | 57.28 | 59.07 | 1 394 497 | 0 |
15.07.2024 | 57.37 | 57.79 | 57.02 | 57.47 | 946 865 | 0 |
12.07.2024 | 57.14 | 57.58 | 56.82 | 57.32 | 1 009 060 | 0 |
11.07.2024 | 56.57 | 57.26 | 56.32 | 56.88 | 1 146 236 | 0 |
10.07.2024 | 55.93 | 56.47 | 55.65 | 56.43 | 1 318 721 | 0 |
09.07.2024 | 56.54 | 56.54 | 55.87 | 55.91 | 1 300 831 | 0 |
08.07.2024 | 56.18 | 56.80 | 55.88 | 56.69 | 1 538 383 | 0 |
05.07.2024 | 56.33 | 56.40 | 55.67 | 56.02 | 2 804 631 | 0 |
03.07.2024 | 57.17 | 57.26 | 56.37 | 56.60 | 716 083 | 0 |
02.07.2024 | 57.40 | 57.79 | 57.02 | 57.22 | 1 251 026 | 0 |
01.07.2024 | 57.30 | 57.86 | 57.20 | 57.36 | 1 229 906 | 0 |
28.06.2024 | 56.51 | 57.16 | 56.21 | 57.14 | 2 902 298 | 0 |
27.06.2024 | 56.86 | 57.00 | 56.22 | 56.44 | 1 149 009 | 0 |
26.06.2024 | 56.52 | 57.16 | 56.33 | 56.90 | 953 144 | 0 |
25.06.2024 | 57.60 | 57.62 | 57.01 | 57.13 | 993 440 | 0 |
24.06.2024 | 56.30 | 57.88 | 56.28 | 57.68 | 1 841 388 | 0 |
21.06.2024 | 56.23 | 56.37 | 55.47 | 56.30 | 3 264 176 | 0 |
20.06.2024 | 55.06 | 56.40 | 55.06 | 56.12 | 2 034 082 | 0 |
18.06.2024 | 55.50 | 55.16 | 55.16 | 55.16 | 1 485 998 | 0 |
17.06.2024 | 54.00 | 55.77 | 53.91 | 55.61 | 2 840 172 | 0 |
14.06.2024 | 53.83 | 54.14 | 53.61 | 53.97 | 1 771 274 | 0 |
13.06.2024 | 54.75 | 55.06 | 53.66 | 53.86 | 2 650 984 | 0 |
12.06.2024 | 55.86 | 55.86 | 54.47 | 54.73 | 1 640 051 | 0 |
11.06.2024 | 55.64 | 55.88 | 55.32 | 55.72 | 1 767 475 | 0 |
10.06.2024 | 55.67 | 55.98 | 55.00 | 55.95 | 2 368 357 | 0 |
07.06.2024 | 56.19 | 56.62 | 55.74 | 55.86 | 1 453 549 | 0 |
06.06.2024 | 56.41 | 56.76 | 56.07 | 56.38 | 1 949 030 | 0 |
05.06.2024 | 56.66 | 56.69 | 55.97 | 56.39 | 1 923 045 | 0 |
04.06.2024 | 56.77 | 57.08 | 56.45 | 56.74 | 1 540 275 | 0 |
03.06.2024 | 57.53 | 57.50 | 56.26 | 57.02 | 2 146 777 | 0 |
31.05.2024 | 56.75 | 57.65 | 56.59 | 57.25 | 10 242 781 | 0 |
30.05.2024 | 57.37 | 57.52 | 56.72 | 57.07 | 1 758 128 | 0 |
29.05.2024 | 57.53 | 57.79 | 56.96 | 57.37 | 1 921 194 | 0 |
28.05.2024 | 59.47 | 59.59 | 57.59 | 57.78 | 2 514 333 | 0 |
24.05.2024 | 60.61 | 59.71 | 59.71 | 59.71 | 1 675 503 | 0 |
23.05.2024 | 60.01 | 60.76 | 59.87 | 60.32 | 3 383 921 | 0 |
22.05.2024 | 60.85 | 61.05 | 60.27 | 60.30 | 3 293 124 | 0 |
21.05.2024 | 60.79 | 61.23 | 60.55 | 61.04 | 1 440 481 | 0 |
20.05.2024 | 60.08 | 60.70 | 60.04 | 60.62 | 3 954 663 | 0 |
17.05.2024 | 60.94 | 60.99 | 60.13 | 60.25 | 2 252 888 | 0 |
16.05.2024 | 60.86 | 61.13 | 60.46 | 60.93 | 2 041 237 | 0 |
15.05.2024 | 60.42 | 60.79 | 60.03 | 60.71 | 1 629 585 | 0 |
14.05.2024 | 59.90 | 60.36 | 59.68 | 60.27 | 2 050 314 | 0 |
13.05.2024 | 59.79 | 60.30 | 59.62 | 59.65 | 1 572 715 | 0 |
10.05.2024 | 59.67 | 60.09 | 59.36 | 59.65 | 1 713 960 | 0 |
09.05.2024 | 59.20 | 59.68 | 58.80 | 59.65 | 2 350 983 | 0 |
08.05.2024 | 58.89 | 59.77 | 58.55 | 59.13 | 2 459 109 | 0 |
07.05.2024 | 58.78 | 59.09 | 58.12 | 58.89 | 3 510 226 | 0 |
06.05.2024 | 60.69 | 61.23 | 56.22 | 58.50 | 11 348 113 | 0 |
03.05.2024 | 61.21 | 62.04 | 60.80 | 62.02 | 3 462 850 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus