|
 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 | | 2004-06-21 | 37,22 | 1.072.200 | 37,60 | 37,20 | 37,58 | 00:00:00 | | 2004-06-22 | 37,38 | 1.492.000 | 37,44 | 37,02 | 37,22 | 00:00:00 | | 2004-06-23 | 37,10 | 2.591.800 | 37,22 | 36,68 | 37,10 | 00:00:00 | | 2004-06-24 | 37,10 | 2.246.400 | 37,34 | 37,00 | 37,14 | 00:00:00 | | 2004-06-25 | 36,58 | 2.171.200 | 37,28 | 36,45 | 37,10 | 00:00:00 | | 2004-06-28 | 36,19 | 2.065.800 | 36,79 | 36,15 | 36,60 | 00:00:00 | | 2004-06-29 | 35,80 | 3.332.200 | 36,27 | 35,73 | 36,20 | 00:00:00 | | 2004-06-30 | 35,87 | 2.568.000 | 35,93 | 35,51 | 35,66 | 00:00:00 | | 2004-07-01 | 35,32 | 3.350.300 | 36,00 | 34,95 | 35,87 | 00:00:00 | | 2004-07-02 | 34,80 | 2.469.200 | 35,22 | 34,75 | 35,15 | 00:00:00 | | 2004-07-06 | 34,87 | 2.228.100 | 35,04 | 34,37 | 34,78 | 00:00:00 | | 2004-07-07 | 34,87 | 2.284.400 | 34,90 | 34,51 | 34,80 | 00:00:00 | | 2004-07-08 | 35,28 | 2.396.600 | 35,59 | 34,69 | 34,84 | 00:00:00 | | 2004-07-09 | 35,84 | 2.923.300 | 36,00 | 34,84 | 35,28 | 00:00:00 | | 2004-07-12 | 35,75 | 1.865.700 | 35,99 | 35,64 | 35,90 | 00:00:00 | | 2004-07-13 | 35,32 | 2.207.400 | 35,60 | 35,20 | 35,59 | 00:00:00 | | 2004-07-14 | 35,55 | 2.540.100 | 35,80 | 35,12 | 35,16 | 00:00:00 | | 2004-07-15 | 35,81 | 2.487.100 | 35,93 | 35,19 | 35,48 | 00:00:00 | | 2004-07-16 | 35,84 | 1.852.700 | 36,00 | 35,80 | 36,00 | 00:00:00 | | 2004-07-19 | 35,57 | 966.900 | 36,00 | 35,41 | 35,85 | 00:00:00 | | 2004-07-20 | 35,56 | 1.194.300 | 35,71 | 35,35 | 35,60 | 00:00:00 | | 2004-07-21 | 35,40 | 1.265.000 | 35,82 | 35,36 | 35,57 | 00:00:00 | | 2004-07-22 | 35,33 | 1.309.100 | 35,44 | 35,05 | 35,35 | 00:00:00 | | 2004-07-23 | 34,86 | 1.731.700 | 35,33 | 34,78 | 35,32 | 00:00:00 | | 2004-07-26 | 35,01 | 1.354.400 | 35,24 | 34,86 | 34,99 | 00:00:00 | | 2004-07-27 | 34,71 | 1.596.500 | 35,21 | 34,62 | 35,03 | 00:00:00 | | 2004-07-28 | 34,54 | 1.734.500 | 34,75 | 34,22 | 34,65 | 00:00:00 | | 2004-07-29 | 33,96 | 1.977.500 | 34,62 | 33,75 | 34,62 | 00:00:00 | | 2004-07-30 | 34,45 | 1.888.200 | 34,82 | 34,02 | 34,10 | 00:00:00 | | 2004-08-02 | 34,55 | 2.190.200 | 34,66 | 34,01 | 34,45 | 00:00:00 | | 2004-08-03 | 34,31 | 1.863.300 | 34,60 | 34,21 | 34,50 | 00:00:00 | | 2004-08-04 | 34,25 | 1.386.000 | 34,50 | 34,12 | 34,30 | 00:00:00 | | 2004-08-05 | 33,76 | 1.204.900 | 34,40 | 33,76 | 34,17 | 00:00:00 | | 2004-08-06 | 33,25 | 2.020.600 | 33,50 | 32,98 | 33,40 | 00:00:00 | | 2004-08-09 | 33,40 | 1.177.100 | 33,56 | 33,10 | 33,29 | 00:00:00 | | 2004-08-10 | 33,96 | 1.618.200 | 34,05 | 33,46 | 33,55 | 00:00:00 | | 2004-08-11 | 33,82 | 1.699.900 | 33,87 | 33,58 | 33,84 | 00:00:00 | | 2004-08-12 | 33,20 | 2.884.900 | 33,93 | 33,18 | 33,67 | 00:00:00 | | 2004-08-13 | 33,44 | 1.470.600 | 33,60 | 33,17 | 33,40 | 00:00:00 | | 2004-08-16 | 31,00 | 11.876.400 | 32,90 | 29,92 | 32,90 | 00:00:00 | | 2004-08-17 | 32,02 | 8.236.200 | 32,14 | 30,61 | 31,25 | 00:00:00 | | 2004-08-18 | 31,71 | 5.525.900 | 32,16 | 31,62 | 32,04 | 00:00:00 | | 2004-08-19 | 31,80 | 2.800.100 | 31,92 | 31,57 | 31,88 | 00:00:00 | | 2004-08-20 | 31,85 | 1.950.300 | 31,85 | 31,37 | 31,85 | 00:00:00 | | 2004-08-23 | 32,18 | 2.998.800 | 32,56 | 31,67 | 31,73 | 00:00:00 | | 2004-08-24 | 31,86 | 2.807.000 | 32,33 | 31,69 | 32,18 | 00:00:00 | | 2004-08-25 | 31,75 | 3.188.800 | 31,88 | 31,56 | 31,80 | 00:00:00 | | 2004-08-26 | 31,94 | 2.362.200 | 32,09 | 31,55 | 31,65 | 00:00:00 | | 2004-08-27 | 32,57 | 2.026.500 | 32,57 | 32,05 | 32,05 | 00:00:00 | | 2004-08-30 | 32,24 | 2.201.300 | 32,52 | 32,24 | 32,50 | 00:00:00 | | 2004-08-31 | 32,14 | 2.380.300 | 32,29 | 31,99 | 32,22 | 00:00:00 | | 2004-09-01 | 32,19 | 2.244.100 | 32,22 | 31,95 | 32,00 | 00:00:00 | | 2004-09-02 | 32,88 | 2.197.900 | 32,97 | 32,21 | 32,35 | 00:00:00 | | 2004-09-03 | 32,88 | 1.426.300 | 33,07 | 32,77 | 32,80 | 00:00:00 | | 2004-09-07 | 33,29 | 2.024.500 | 33,33 | 33,04 | 33,04 | 00:00:00 | | 2004-09-08 | 32,73 | 4.065.800 | 33,32 | 32,51 | 33,29 | 00:00:00 | | 2004-09-09 | 32,71 | 2.365.600 | 33,11 | 32,62 | 32,83 | 00:00:00 | | 2004-09-10 | 32,70 | 1.740.300 | 32,76 | 32,50 | 32,71 | 00:00:00 | | 2004-09-13 | 32,28 | 2.387.600 | 32,81 | 32,25 | 32,80 | 00:00:00 | | 2004-09-14 | 32,06 | 2.748.800 | 32,56 | 31,97 | 32,40 | 00:00:00 | | 2004-09-15 | 31,13 | 4.031.700 | 32,04 | 31,11 | 31,81 | 00:00:00 | | 2004-09-16 | 31,20 | 3.055.900 | 31,65 | 31,10 | 31,26 | 00:00:00 | | 2004-09-17 | 31,32 | 3.152.900 | 31,84 | 31,05 | 31,05 | 00:00:00 | | 2004-09-20 | 31,29 | 1.924.700 | 31,59 | 31,11 | 31,34 | 00:00:00 | | 2004-09-21 | 31,10 | 2.640.700 | 31,37 | 30,71 | 31,36 | 00:00:00 | | 2004-09-22 | 30,70 | 2.232.800 | 31,10 | 30,68 | 30,95 | 00:00:00 | | 2004-09-23 | 30,57 | 2.823.600 | 30,83 | 30,50 | 30,65 | 00:00:00 | | 2004-09-24 | 30,00 | 4.511.000 | 30,46 | 29,84 | 30,45 | 00:00:00 | | 2004-09-27 | 29,95 | 2.421.100 | 30,15 | 29,91 | 30,07 | 00:00:00 | | 2004-09-28 | 29,99 | 2.677.300 | 30,22 | 29,92 | 29,95 | 00:00:00 | | 2004-09-29 | 30,00 | 2.720.400 | 30,01 | 29,48 | 29,86 | 00:00:00 | | 2004-09-30 | 29,92 | 3.759.600 | 30,12 | 29,75 | 29,97 | 00:00:00 | | 2004-10-01 | 30,67 | 3.471.000 | 31,09 | 29,95 | 30,13 | 00:00:00 | | 2004-10-04 | 30,84 | 2.224.300 | 31,00 | 30,76 | 30,85 | 00:00:00 | | 2004-10-05 | 30,60 | 2.632.400 | 30,99 | 30,50 | 30,97 | 00:00:00 | | 2004-10-06 | 30,21 | 3.411.800 | 30,62 | 29,87 | 30,60 | 00:00:00 | | 2004-10-07 | 29,98 | 2.122.000 | 30,36 | 29,91 | 30,30 | 00:00:00 | | 2004-10-08 | 29,89 | 1.669.100 | 30,12 | 29,85 | 29,92 | 00:00:00 | | 2004-10-11 | 30,20 | 1.418.600 | 30,26 | 29,99 | 30,01 | 00:00:00 | | 2004-10-12 | 30,34 | 2.090.500 | 30,40 | 30,07 | 30,11 | 00:00:00 | | 2004-10-13 | 30,22 | 2.135.300 | 30,64 | 30,16 | 30,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
