|
 Sysco Corporation - [Ticker: SYY] |     | | Última Transacción | 55,730 | Hora de Cotización | 2017-11-01 - 19:34:00 | | Variación | +0,110 (+0,198%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 55,860 | Mínimo | 55,060 | | Volumen | 2.071.865 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 55,720 x 700 - 55,730 x 500 | Yield | | | Cierre Anterior | 55,620 | PER | 0,00% | | Apertura | 55,520 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para SYY desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 38,13 | 1.233.200 | 39,00 | 38,00 | 39,00 | 00:00:00 | | 2000-01-04 | 36,94 | 1.054.200 | 38,31 | 36,88 | 37,50 | 00:00:00 | | 2000-01-05 | 37,25 | 1.334.200 | 38,19 | 37,00 | 37,00 | 00:00:00 | | 2000-01-06 | 38,81 | 1.557.400 | 39,00 | 36,75 | 37,00 | 00:00:00 | | 2000-01-07 | 38,88 | 1.157.400 | 38,94 | 38,19 | 38,81 | 00:00:00 | | 2000-01-10 | 39,00 | 1.400.200 | 39,00 | 38,13 | 38,94 | 00:00:00 | | 2000-01-11 | 39,00 | 1.363.600 | 39,13 | 38,63 | 38,88 | 00:00:00 | | 2000-01-12 | 40,44 | 1.722.600 | 40,75 | 39,00 | 39,00 | 00:00:00 | | 2000-01-13 | 40,13 | 829.800 | 40,38 | 39,69 | 40,00 | 00:00:00 | | 2000-01-14 | 39,38 | 1.239.200 | 40,56 | 39,25 | 40,56 | 00:00:00 | | 2000-01-18 | 39,13 | 844.000 | 39,31 | 38,94 | 39,25 | 00:00:00 | | 2000-01-19 | 38,19 | 884.600 | 39,13 | 38,13 | 39,00 | 00:00:00 | | 2000-01-20 | 36,00 | 1.828.000 | 38,44 | 35,88 | 38,44 | 00:00:00 | | 2000-01-21 | 35,50 | 2.703.000 | 35,88 | 35,00 | 35,13 | 00:00:00 | | 2000-01-24 | 34,00 | 2.744.200 | 37,19 | 33,88 | 36,88 | 00:00:00 | | 2000-01-25 | 34,44 | 2.003.400 | 35,25 | 34,13 | 34,19 | 00:00:00 | | 2000-01-26 | 34,94 | 1.293.600 | 35,31 | 34,38 | 34,50 | 00:00:00 | | 2000-01-27 | 34,50 | 1.386.000 | 35,81 | 34,06 | 34,94 | 00:00:00 | | 2000-01-28 | 34,06 | 1.614.600 | 34,25 | 33,38 | 34,00 | 00:00:00 | | 2000-01-31 | 35,56 | 1.582.400 | 35,56 | 33,69 | 34,06 | 00:00:00 | | 2000-02-01 | 35,25 | 2.481.800 | 35,31 | 34,56 | 35,31 | 00:00:00 | | 2000-02-02 | 35,38 | 2.060.000 | 36,88 | 35,31 | 35,75 | 00:00:00 | | 2000-02-03 | 34,44 | 2.103.600 | 35,19 | 34,00 | 35,13 | 00:00:00 | | 2000-02-04 | 33,75 | 1.121.400 | 34,38 | 33,63 | 34,19 | 00:00:00 | | 2000-02-07 | 32,69 | 2.348.200 | 33,19 | 32,31 | 33,00 | 00:00:00 | | 2000-02-08 | 32,75 | 1.919.400 | 33,00 | 32,25 | 32,94 | 00:00:00 | | 2000-02-09 | 32,81 | 2.264.200 | 32,88 | 32,25 | 32,75 | 00:00:00 | | 2000-02-10 | 33,06 | 2.312.000 | 33,38 | 32,63 | 32,81 | 00:00:00 | | 2000-02-11 | 32,81 | 1.191.200 | 33,31 | 32,31 | 33,25 | 00:00:00 | | 2000-02-14 | 32,81 | 953.400 | 33,00 | 32,38 | 32,56 | 00:00:00 | | 2000-02-15 | 33,69 | 1.353.400 | 33,88 | 33,06 | 33,06 | 00:00:00 | | 2000-02-16 | 34,31 | 1.615.200 | 34,69 | 33,00 | 33,69 | 00:00:00 | | 2000-02-17 | 35,06 | 1.875.000 | 35,06 | 33,63 | 34,06 | 00:00:00 | | 2000-02-18 | 34,00 | 1.341.000 | 35,31 | 33,25 | 35,06 | 00:00:00 | | 2000-02-22 | 34,00 | 1.019.000 | 34,19 | 33,25 | 33,63 | 00:00:00 | | 2000-02-23 | 33,25 | 964.600 | 33,88 | 33,13 | 33,56 | 00:00:00 | | 2000-02-24 | 32,00 | 1.657.000 | 33,25 | 30,75 | 33,25 | 00:00:00 | | 2000-02-25 | 31,81 | 1.415.800 | 32,69 | 31,62 | 32,00 | 00:00:00 | | 2000-02-28 | 32,31 | 1.515.400 | 32,44 | 31,12 | 31,94 | 00:00:00 | | 2000-02-29 | 32,81 | 1.377.600 | 33,13 | 31,62 | 32,38 | 00:00:00 | | 2000-03-01 | 33,13 | 1.021.000 | 33,25 | 32,44 | 32,81 | 00:00:00 | | 2000-03-02 | 32,13 | 1.168.800 | 33,31 | 31,87 | 33,31 | 00:00:00 | | 2000-03-03 | 31,87 | 1.654.200 | 32,50 | 31,69 | 32,25 | 00:00:00 | | 2000-03-06 | 29,50 | 2.606.600 | 31,06 | 28,94 | 31,00 | 00:00:00 | | 2000-03-07 | 27,25 | 3.850.800 | 29,00 | 26,31 | 29,00 | 00:00:00 | | 2000-03-08 | 27,75 | 2.448.600 | 27,81 | 26,12 | 26,50 | 00:00:00 | | 2000-03-09 | 29,62 | 2.168.400 | 30,19 | 28,00 | 28,00 | 00:00:00 | | 2000-03-10 | 28,81 | 2.480.800 | 29,62 | 28,00 | 29,37 | 00:00:00 | | 2000-03-13 | 28,37 | 1.972.800 | 28,87 | 28,00 | 28,50 | 00:00:00 | | 2000-03-14 | 28,37 | 2.495.800 | 30,37 | 28,25 | 29,62 | 00:00:00 | | 2000-03-15 | 32,13 | 3.033.200 | 32,31 | 28,00 | 28,00 | 00:00:00 | | 2000-03-16 | 34,50 | 3.821.400 | 34,69 | 31,25 | 31,62 | 00:00:00 | | 2000-03-17 | 34,06 | 2.534.600 | 34,56 | 33,38 | 34,38 | 00:00:00 | | 2000-03-20 | 33,69 | 1.228.000 | 34,19 | 33,06 | 34,19 | 00:00:00 | | 2000-03-21 | 34,25 | 1.533.600 | 34,88 | 33,63 | 34,31 | 00:00:00 | | 2000-03-22 | 34,31 | 1.911.600 | 34,31 | 33,13 | 34,25 | 00:00:00 | | 2000-03-23 | 33,94 | 1.190.800 | 34,13 | 33,31 | 34,13 | 00:00:00 | | 2000-03-24 | 34,31 | 2.109.600 | 35,25 | 33,94 | 34,00 | 00:00:00 | | 2000-03-27 | 34,63 | 1.129.000 | 35,13 | 33,81 | 34,31 | 00:00:00 | | 2000-03-28 | 34,00 | 2.474.600 | 34,94 | 33,94 | 34,63 | 00:00:00 | | 2000-03-29 | 34,00 | 1.530.600 | 34,06 | 33,50 | 34,00 | 00:00:00 | | 2000-03-30 | 35,75 | 2.105.600 | 36,00 | 33,81 | 34,00 | 00:00:00 | | 2000-03-31 | 36,13 | 1.965.400 | 37,00 | 35,38 | 35,75 | 00:00:00 | | 2000-04-03 | 36,56 | 1.517.000 | 36,75 | 35,13 | 35,81 | 00:00:00 | | 2000-04-04 | 38,38 | 2.570.200 | 38,56 | 36,50 | 36,63 | 00:00:00 | | 2000-04-05 | 38,00 | 1.421.000 | 38,44 | 37,75 | 38,06 | 00:00:00 | | 2000-04-06 | 38,44 | 2.152.800 | 38,50 | 36,94 | 37,25 | 00:00:00 | | 2000-04-07 | 37,75 | 1.203.600 | 38,25 | 37,25 | 38,00 | 00:00:00 | | 2000-04-10 | 37,38 | 1.360.400 | 38,00 | 36,88 | 36,88 | 00:00:00 | | 2000-04-11 | 37,94 | 1.799.200 | 38,25 | 37,44 | 37,44 | 00:00:00 | | 2000-04-12 | 37,44 | 1.801.600 | 38,25 | 37,31 | 38,00 | 00:00:00 | | 2000-04-13 | 36,38 | 1.753.000 | 37,69 | 36,38 | 37,69 | 00:00:00 | | 2000-04-14 | 35,38 | 1.466.000 | 36,00 | 34,88 | 36,00 | 00:00:00 | | 2000-04-17 | 35,94 | 1.519.400 | 36,00 | 34,38 | 35,13 | 00:00:00 | | 2000-04-18 | 35,19 | 1.496.000 | 35,88 | 34,75 | 35,88 | 00:00:00 | | 2000-04-19 | 35,94 | 1.324.600 | 36,00 | 35,06 | 35,25 | 00:00:00 | | 2000-04-20 | 36,00 | 971.200 | 36,19 | 35,63 | 36,00 | 00:00:00 | | 2000-04-24 | 36,50 | 1.361.000 | 36,81 | 35,81 | 35,88 | 00:00:00 | | 2000-04-25 | 37,25 | 1.770.600 | 37,81 | 36,38 | 36,63 | 00:00:00 | | 2000-04-26 | 38,50 | 2.507.000 | 39,25 | 37,13 | 37,50 | 00:00:00 | | 2000-04-27 | 37,75 | 2.091.000 | 38,94 | 37,56 | 38,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
