|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 38,09 | 2.488.400 | 38,42 | 37,94 | 38,40 | 00:00:00 | | 2004-02-26 | 38,82 | 3.548.000 | 38,99 | 38,35 | 38,60 | 00:00:00 | | 2004-02-27 | 39,65 | 1.843.200 | 39,75 | 38,82 | 38,99 | 00:00:00 | | 2004-03-01 | 40,50 | 2.635.100 | 40,61 | 39,65 | 39,65 | 00:00:00 | | 2004-03-02 | 39,85 | 1.872.700 | 40,49 | 39,78 | 40,47 | 00:00:00 | | 2004-03-03 | 39,94 | 1.336.900 | 40,08 | 39,72 | 39,85 | 00:00:00 | | 2004-03-04 | 39,52 | 1.225.200 | 39,75 | 39,37 | 39,70 | 00:00:00 | | 2004-03-05 | 39,59 | 2.436.400 | 39,70 | 39,27 | 39,51 | 00:00:00 | | 2004-03-08 | 39,46 | 1.334.100 | 39,85 | 39,32 | 39,59 | 00:00:00 | | 2004-03-09 | 40,21 | 2.629.300 | 40,25 | 39,49 | 39,50 | 00:00:00 | | 2004-03-10 | 40,90 | 3.563.700 | 41,27 | 40,30 | 40,35 | 00:00:00 | | 2004-03-11 | 39,82 | 3.268.600 | 41,16 | 39,74 | 40,40 | 00:00:00 | | 2004-03-12 | 40,03 | 1.452.700 | 40,07 | 39,44 | 39,80 | 00:00:00 | | 2004-03-15 | 39,30 | 1.500.300 | 39,87 | 39,29 | 39,87 | 00:00:00 | | 2004-03-16 | 39,23 | 2.481.800 | 39,73 | 39,15 | 39,50 | 00:00:00 | | 2004-03-17 | 40,15 | 1.534.600 | 40,32 | 39,35 | 39,40 | 00:00:00 | | 2004-03-18 | 39,60 | 1.964.900 | 40,15 | 39,52 | 40,15 | 00:00:00 | | 2004-03-19 | 39,15 | 2.272.100 | 39,56 | 39,06 | 39,50 | 00:00:00 | | 2004-03-22 | 38,69 | 2.513.000 | 38,85 | 38,38 | 38,73 | 00:00:00 | | 2004-03-23 | 38,75 | 2.939.300 | 39,14 | 38,70 | 39,05 | 00:00:00 | | 2004-03-24 | 38,80 | 2.412.600 | 38,98 | 38,31 | 38,70 | 00:00:00 | | 2004-03-25 | 39,02 | 1.650.000 | 39,14 | 38,85 | 38,90 | 00:00:00 | | 2004-03-26 | 38,83 | 2.000.900 | 39,11 | 38,80 | 38,93 | 00:00:00 | | 2004-03-29 | 39,67 | 2.026.700 | 39,90 | 38,86 | 38,89 | 00:00:00 | | 2004-03-30 | 39,38 | 1.836.500 | 39,60 | 38,80 | 38,80 | 00:00:00 | | 2004-03-31 | 39,05 | 1.917.400 | 39,46 | 38,76 | 39,46 | 00:00:00 | | 2004-04-01 | 38,87 | 1.963.000 | 39,20 | 38,82 | 39,17 | 00:00:00 | | 2004-04-02 | 38,15 | 3.142.800 | 38,62 | 37,90 | 38,62 | 00:00:00 | | 2004-04-05 | 38,50 | 1.584.400 | 38,50 | 37,90 | 38,10 | 00:00:00 | | 2004-04-06 | 38,52 | 1.702.000 | 38,93 | 38,02 | 38,30 | 00:00:00 | | 2004-04-07 | 38,21 | 1.829.100 | 38,69 | 38,20 | 38,42 | 00:00:00 | | 2004-04-08 | 37,94 | 1.424.700 | 38,53 | 37,77 | 38,50 | 00:00:00 | | 2004-04-12 | 37,83 | 1.543.500 | 38,23 | 37,81 | 38,05 | 00:00:00 | | 2004-04-13 | 37,75 | 1.834.100 | 38,14 | 37,68 | 38,10 | 00:00:00 | | 2004-04-14 | 37,70 | 1.814.500 | 37,93 | 37,45 | 37,75 | 00:00:00 | | 2004-04-15 | 37,78 | 1.723.200 | 37,87 | 37,25 | 37,87 | 00:00:00 | | 2004-04-16 | 38,33 | 1.475.900 | 38,44 | 37,04 | 38,05 | 00:00:00 | | 2004-04-19 | 38,37 | 868.900 | 38,48 | 38,04 | 38,10 | 00:00:00 | | 2004-04-20 | 38,28 | 1.076.700 | 38,67 | 38,28 | 38,49 | 00:00:00 | | 2004-04-21 | 38,40 | 1.289.300 | 38,45 | 38,01 | 38,15 | 00:00:00 | | 2004-04-22 | 38,90 | 1.208.000 | 39,04 | 38,12 | 38,30 | 00:00:00 | | 2004-04-23 | 39,20 | 1.223.200 | 39,25 | 38,64 | 39,00 | 00:00:00 | | 2004-04-26 | 39,05 | 2.043.400 | 39,45 | 38,09 | 39,05 | 00:00:00 | | 2004-04-27 | 39,37 | 2.042.900 | 39,73 | 38,90 | 38,90 | 00:00:00 | | 2004-04-28 | 38,79 | 1.800.700 | 39,25 | 38,51 | 39,18 | 00:00:00 | | 2004-04-29 | 38,59 | 1.565.900 | 38,95 | 38,48 | 38,65 | 00:00:00 | | 2004-04-30 | 38,25 | 2.259.700 | 38,70 | 38,21 | 38,62 | 00:00:00 | | 2004-05-03 | 39,09 | 1.680.400 | 39,11 | 38,02 | 38,23 | 00:00:00 | | 2004-05-04 | 38,60 | 1.898.500 | 39,06 | 38,46 | 39,06 | 00:00:00 | | 2004-05-05 | 38,42 | 1.433.800 | 38,64 | 38,40 | 38,54 | 00:00:00 | | 2004-05-06 | 38,35 | 1.216.300 | 38,64 | 38,05 | 38,43 | 00:00:00 | | 2004-05-07 | 38,06 | 1.429.900 | 38,42 | 37,82 | 38,20 | 00:00:00 | | 2004-05-10 | 37,89 | 1.397.600 | 38,40 | 37,73 | 38,03 | 00:00:00 | | 2004-05-11 | 38,14 | 2.102.700 | 38,25 | 37,88 | 37,89 | 00:00:00 | | 2004-05-12 | 37,84 | 2.115.100 | 38,13 | 37,56 | 38,13 | 00:00:00 | | 2004-05-13 | 38,00 | 2.237.500 | 38,22 | 37,82 | 37,86 | 00:00:00 | | 2004-05-14 | 38,03 | 1.906.500 | 38,38 | 38,00 | 38,05 | 00:00:00 | | 2004-05-17 | 37,90 | 1.223.300 | 38,06 | 37,55 | 37,88 | 00:00:00 | | 2004-05-18 | 38,14 | 1.009.300 | 38,39 | 37,87 | 37,90 | 00:00:00 | | 2004-05-19 | 38,01 | 1.439.800 | 38,41 | 37,98 | 38,34 | 00:00:00 | | 2004-05-20 | 37,85 | 1.539.300 | 38,22 | 37,85 | 38,10 | 00:00:00 | | 2004-05-21 | 36,99 | 4.037.300 | 37,86 | 36,80 | 37,86 | 00:00:00 | | 2004-05-24 | 36,48 | 3.470.000 | 37,13 | 36,45 | 36,71 | 00:00:00 | | 2004-05-25 | 36,94 | 1.906.600 | 37,08 | 36,30 | 36,49 | 00:00:00 | | 2004-05-26 | 36,87 | 1.511.900 | 37,08 | 36,81 | 36,98 | 00:00:00 | | 2004-05-27 | 37,25 | 2.747.400 | 37,27 | 36,61 | 36,87 | 00:00:00 | | 2004-05-28 | 37,50 | 1.600.100 | 37,60 | 37,35 | 37,45 | 00:00:00 | | 2004-06-01 | 37,52 | 1.656.400 | 37,54 | 37,26 | 37,50 | 00:00:00 | | 2004-06-02 | 37,52 | 2.314.800 | 37,63 | 36,99 | 37,63 | 00:00:00 | | 2004-06-03 | 37,26 | 960.400 | 37,72 | 37,26 | 37,37 | 00:00:00 | | 2004-06-04 | 37,16 | 1.070.600 | 37,45 | 37,11 | 37,29 | 00:00:00 | | 2004-06-07 | 37,39 | 890.300 | 37,46 | 37,04 | 37,21 | 00:00:00 | | 2004-06-08 | 37,84 | 1.676.800 | 37,86 | 37,11 | 37,15 | 00:00:00 | | 2004-06-09 | 37,73 | 1.002.700 | 37,98 | 37,66 | 37,84 | 00:00:00 | | 2004-06-10 | 37,87 | 1.665.000 | 38,03 | 37,72 | 37,83 | 00:00:00 | | 2004-06-14 | 37,64 | 1.064.400 | 38,06 | 37,61 | 37,89 | 00:00:00 | | 2004-06-15 | 37,67 | 1.588.800 | 37,93 | 37,45 | 37,88 | 00:00:00 | | 2004-06-16 | 37,91 | 1.012.400 | 37,96 | 37,63 | 37,70 | 00:00:00 | | 2004-06-17 | 37,64 | 1.230.200 | 37,92 | 37,36 | 37,92 | 00:00:00 | | 2004-06-18 | 37,63 | 1.432.300 | 37,92 | 37,46 | 37,70 | 00:00:00 | | 2004-06-21 | 37,22 | 1.072.200 | 37,60 | 37,20 | 37,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
