|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 30,22 | 2.135.300 | 30,64 | 30,16 | 30,47 | 00:00:00 | | 2004-10-14 | 30,09 | 2.151.700 | 30,29 | 30,01 | 30,24 | 00:00:00 | | 2004-10-15 | 29,96 | 2.238.200 | 30,27 | 29,90 | 30,12 | 00:00:00 | | 2004-10-18 | 30,08 | 2.315.600 | 30,09 | 29,71 | 29,98 | 00:00:00 | | 2004-10-19 | 30,26 | 2.095.100 | 30,50 | 30,01 | 30,03 | 00:00:00 | | 2004-10-20 | 30,55 | 2.205.500 | 30,57 | 29,91 | 30,26 | 00:00:00 | | 2004-10-21 | 31,00 | 3.644.600 | 31,15 | 30,65 | 30,80 | 00:00:00 | | 2004-10-22 | 30,85 | 2.638.700 | 31,12 | 30,79 | 31,05 | 00:00:00 | | 2004-10-25 | 30,55 | 2.992.100 | 30,98 | 30,51 | 30,90 | 00:00:00 | | 2004-10-26 | 31,07 | 3.522.400 | 31,07 | 30,30 | 30,50 | 00:00:00 | | 2004-10-27 | 31,97 | 3.212.500 | 31,99 | 30,85 | 30,85 | 00:00:00 | | 2004-10-28 | 32,05 | 2.755.500 | 32,10 | 31,47 | 31,72 | 00:00:00 | | 2004-10-29 | 32,27 | 3.295.500 | 32,34 | 32,00 | 32,25 | 00:00:00 | | 2004-11-01 | 32,99 | 4.784.800 | 33,57 | 32,68 | 33,10 | 00:00:00 | | 2004-11-02 | 34,00 | 4.804.700 | 34,40 | 33,40 | 33,45 | 00:00:00 | | 2004-11-03 | 34,59 | 3.819.500 | 34,59 | 34,16 | 34,20 | 00:00:00 | | 2004-11-04 | 34,98 | 2.948.700 | 35,20 | 34,45 | 34,60 | 00:00:00 | | 2004-11-05 | 34,88 | 1.881.300 | 35,24 | 34,68 | 35,20 | 00:00:00 | | 2004-11-08 | 35,00 | 1.781.600 | 35,06 | 34,80 | 35,00 | 00:00:00 | | 2004-11-09 | 34,80 | 2.537.600 | 35,00 | 34,57 | 35,00 | 00:00:00 | | 2004-11-10 | 34,97 | 1.614.900 | 35,06 | 34,86 | 34,98 | 00:00:00 | | 2004-11-11 | 35,06 | 1.861.400 | 35,17 | 34,82 | 34,97 | 00:00:00 | | 2004-11-12 | 35,25 | 2.073.000 | 35,25 | 34,62 | 34,98 | 00:00:00 | | 2004-11-15 | 35,41 | 1.803.700 | 35,45 | 34,95 | 35,25 | 00:00:00 | | 2004-11-16 | 34,92 | 1.726.300 | 35,50 | 34,89 | 35,50 | 00:00:00 | | 2004-11-17 | 35,28 | 2.012.300 | 35,49 | 34,77 | 34,88 | 00:00:00 | | 2004-11-18 | 35,72 | 2.382.700 | 35,72 | 35,12 | 35,28 | 00:00:00 | | 2004-11-19 | 35,40 | 2.196.500 | 35,93 | 35,25 | 35,90 | 00:00:00 | | 2004-11-22 | 35,49 | 1.763.600 | 35,49 | 35,02 | 35,41 | 00:00:00 | | 2004-11-23 | 35,63 | 2.607.100 | 35,63 | 34,87 | 35,49 | 00:00:00 | | 2004-11-24 | 35,70 | 1.928.800 | 35,75 | 35,41 | 35,56 | 00:00:00 | | 2004-11-26 | 35,46 | 1.222.800 | 35,72 | 35,17 | 35,50 | 00:00:00 | | 2004-11-29 | 35,02 | 1.890.900 | 35,49 | 34,87 | 35,49 | 00:00:00 | | 2004-11-30 | 34,75 | 2.337.700 | 34,95 | 34,63 | 34,81 | 00:00:00 | | 2004-12-01 | 35,24 | 2.153.500 | 35,35 | 34,60 | 34,76 | 00:00:00 | | 2004-12-02 | 35,64 | 3.066.400 | 35,67 | 35,09 | 35,30 | 00:00:00 | | 2004-12-03 | 35,79 | 1.810.000 | 36,09 | 35,56 | 35,70 | 00:00:00 | | 2004-12-06 | 35,57 | 1.461.300 | 35,80 | 35,46 | 35,79 | 00:00:00 | | 2004-12-07 | 34,92 | 1.645.100 | 35,58 | 34,90 | 35,57 | 00:00:00 | | 2004-12-08 | 34,86 | 2.033.500 | 34,99 | 34,72 | 34,90 | 00:00:00 | | 2004-12-09 | 35,52 | 1.722.700 | 35,52 | 34,65 | 34,75 | 00:00:00 | | 2004-12-10 | 36,18 | 2.210.900 | 36,47 | 35,39 | 36,16 | 00:00:00 | | 2004-12-13 | 36,56 | 2.282.500 | 36,66 | 36,11 | 36,30 | 00:00:00 | | 2004-12-14 | 37,25 | 2.580.600 | 37,37 | 36,55 | 36,57 | 00:00:00 | | 2004-12-15 | 37,09 | 2.246.300 | 37,49 | 36,80 | 37,40 | 00:00:00 | | 2004-12-16 | 37,11 | 1.510.200 | 37,29 | 36,90 | 37,07 | 00:00:00 | | 2004-12-17 | 36,28 | 2.571.000 | 37,15 | 36,25 | 36,75 | 00:00:00 | | 2004-12-20 | 36,44 | 1.766.100 | 36,70 | 36,24 | 36,30 | 00:00:00 | | 2004-12-21 | 37,53 | 2.599.900 | 37,53 | 37,01 | 37,05 | 00:00:00 | | 2004-12-22 | 38,20 | 2.849.000 | 38,40 | 37,83 | 37,95 | 00:00:00 | | 2004-12-23 | 37,97 | 1.625.600 | 38,43 | 37,91 | 38,21 | 00:00:00 | | 2004-12-27 | 37,61 | 1.132.900 | 38,14 | 37,61 | 38,10 | 00:00:00 | | 2004-12-28 | 37,96 | 1.335.000 | 38,05 | 37,63 | 37,75 | 00:00:00 | | 2004-12-29 | 37,86 | 1.448.700 | 38,00 | 37,64 | 37,91 | 00:00:00 | | 2004-12-30 | 37,89 | 984.900 | 38,03 | 37,76 | 37,90 | 00:00:00 | | 2004-12-31 | 38,17 | 1.314.900 | 38,41 | 37,94 | 38,00 | 00:00:00 | | 2005-01-03 | 37,26 | 3.032.600 | 37,83 | 37,05 | 37,55 | 00:00:00 | | 2005-01-04 | 36,65 | 2.067.600 | 37,43 | 36,62 | 37,29 | 00:00:00 | | 2005-01-05 | 36,55 | 1.374.000 | 36,88 | 36,55 | 36,67 | 00:00:00 | | 2005-01-06 | 36,48 | 2.223.800 | 36,81 | 36,15 | 36,44 | 00:00:00 | | 2005-01-07 | 36,32 | 1.384.200 | 36,62 | 36,15 | 36,45 | 00:00:00 | | 2005-01-10 | 36,75 | 1.233.100 | 36,85 | 36,24 | 36,26 | 00:00:00 | | 2005-01-11 | 36,37 | 1.221.200 | 36,73 | 36,19 | 36,60 | 00:00:00 | | 2005-01-12 | 36,32 | 1.846.000 | 36,40 | 35,69 | 36,25 | 00:00:00 | | 2005-01-13 | 36,42 | 1.296.000 | 36,84 | 36,31 | 36,37 | 00:00:00 | | 2005-01-14 | 36,15 | 1.404.500 | 36,76 | 36,11 | 36,41 | 00:00:00 | | 2005-01-18 | 36,44 | 2.906.700 | 36,45 | 35,30 | 35,75 | 00:00:00 | | 2005-01-19 | 36,02 | 1.182.000 | 36,50 | 35,94 | 36,40 | 00:00:00 | | 2005-01-20 | 35,75 | 1.480.200 | 36,04 | 35,60 | 35,77 | 00:00:00 | | 2005-01-21 | 35,71 | 1.150.400 | 35,96 | 35,52 | 35,75 | 00:00:00 | | 2005-01-24 | 35,52 | 1.712.200 | 35,76 | 35,42 | 35,74 | 00:00:00 | | 2005-01-25 | 35,26 | 1.626.000 | 35,69 | 35,25 | 35,53 | 00:00:00 | | 2005-01-26 | 35,20 | 1.889.500 | 35,46 | 35,12 | 35,35 | 00:00:00 | | 2005-01-27 | 35,64 | 2.230.900 | 35,72 | 35,15 | 35,20 | 00:00:00 | | 2005-01-28 | 35,89 | 1.449.100 | 35,89 | 35,45 | 35,54 | 00:00:00 | | 2005-01-31 | 34,97 | 4.257.500 | 35,82 | 34,76 | 35,80 | 00:00:00 | | 2005-02-01 | 34,80 | 5.627.200 | 34,96 | 34,51 | 34,83 | 00:00:00 | | 2005-02-02 | 34,75 | 3.250.500 | 34,84 | 34,38 | 34,65 | 00:00:00 | | 2005-02-03 | 34,68 | 3.511.500 | 34,92 | 34,44 | 34,81 | 00:00:00 | | 2005-02-04 | 34,96 | 2.382.700 | 34,96 | 34,43 | 34,51 | 00:00:00 | | 2005-02-07 | 34,77 | 1.799.600 | 35,02 | 34,62 | 34,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
