|
 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 | | 2005-02-07 | 34,77 | 1.799.600 | 35,02 | 34,62 | 34,99 | 00:00:00 | | 2005-02-08 | 35,21 | 1.992.500 | 35,23 | 34,60 | 34,60 | 00:00:00 | | 2005-02-09 | 35,05 | 1.873.900 | 35,22 | 34,65 | 35,06 | 00:00:00 | | 2005-02-10 | 34,91 | 1.500.400 | 35,36 | 34,86 | 35,19 | 00:00:00 | | 2005-02-11 | 34,84 | 2.583.300 | 35,23 | 34,66 | 34,85 | 00:00:00 | | 2005-02-14 | 35,35 | 1.463.000 | 35,39 | 34,85 | 34,97 | 00:00:00 | | 2005-02-15 | 34,99 | 1.786.900 | 35,36 | 34,94 | 35,35 | 00:00:00 | | 2005-02-16 | 34,95 | 1.038.700 | 35,14 | 34,79 | 34,97 | 00:00:00 | | 2005-02-17 | 34,62 | 1.063.600 | 35,03 | 34,59 | 34,90 | 00:00:00 | | 2005-02-18 | 34,78 | 1.838.800 | 34,96 | 34,61 | 34,82 | 00:00:00 | | 2005-02-22 | 34,25 | 2.408.100 | 34,78 | 34,18 | 34,61 | 00:00:00 | | 2005-02-23 | 34,39 | 2.841.300 | 34,75 | 34,35 | 34,45 | 00:00:00 | | 2005-02-24 | 34,57 | 1.546.700 | 34,66 | 34,10 | 34,28 | 00:00:00 | | 2005-02-25 | 34,60 | 1.778.200 | 34,75 | 34,37 | 34,63 | 00:00:00 | | 2005-02-28 | 34,42 | 2.264.200 | 34,55 | 34,25 | 34,50 | 00:00:00 | | 2005-03-01 | 34,62 | 2.066.000 | 34,82 | 34,35 | 34,44 | 00:00:00 | | 2005-03-02 | 34,81 | 1.774.300 | 34,98 | 34,11 | 34,15 | 00:00:00 | | 2005-03-03 | 34,73 | 1.445.400 | 34,92 | 34,63 | 34,82 | 00:00:00 | | 2005-03-04 | 34,66 | 1.614.100 | 35,07 | 34,66 | 34,95 | 00:00:00 | | 2005-03-07 | 34,55 | 1.771.200 | 34,86 | 34,47 | 34,60 | 00:00:00 | | 2005-03-08 | 34,55 | 2.673.600 | 34,85 | 34,50 | 34,64 | 00:00:00 | | 2005-03-09 | 33,84 | 2.520.800 | 34,59 | 33,78 | 34,45 | 00:00:00 | | 2005-03-10 | 34,06 | 2.147.500 | 34,12 | 33,73 | 33,75 | 00:00:00 | | 2005-03-11 | 33,72 | 1.313.600 | 34,23 | 33,64 | 33,93 | 00:00:00 | | 2005-03-14 | 34,22 | 1.845.700 | 34,30 | 33,80 | 33,85 | 00:00:00 | | 2005-03-15 | 33,70 | 1.979.300 | 34,43 | 33,67 | 34,35 | 00:00:00 | | 2005-03-16 | 33,20 | 2.229.500 | 33,70 | 33,13 | 33,70 | 00:00:00 | | 2005-03-17 | 32,84 | 2.661.600 | 33,08 | 32,80 | 33,05 | 00:00:00 | | 2005-03-18 | 32,77 | 2.915.600 | 32,94 | 32,57 | 32,84 | 00:00:00 | | 2005-03-21 | 32,64 | 1.813.000 | 33,10 | 32,57 | 32,87 | 00:00:00 | | 2005-03-22 | 33,88 | 3.686.200 | 34,17 | 32,80 | 32,80 | 00:00:00 | | 2005-03-23 | 33,87 | 2.638.600 | 34,10 | 33,74 | 33,80 | 00:00:00 | | 2005-03-24 | 34,56 | 3.087.200 | 34,63 | 33,59 | 33,84 | 00:00:00 | | 2005-03-28 | 35,95 | 4.292.800 | 35,95 | 34,65 | 34,70 | 00:00:00 | | 2005-03-29 | 36,18 | 3.404.400 | 36,30 | 35,61 | 35,80 | 00:00:00 | | 2005-03-30 | 36,32 | 1.972.600 | 36,49 | 36,08 | 36,08 | 00:00:00 | | 2005-03-31 | 35,80 | 2.248.000 | 36,33 | 35,50 | 36,33 | 00:00:00 | | 2005-04-01 | 35,48 | 1.751.700 | 35,95 | 35,37 | 35,80 | 00:00:00 | | 2005-04-04 | 35,49 | 1.711.500 | 35,60 | 35,20 | 35,40 | 00:00:00 | | 2005-04-05 | 36,52 | 2.568.900 | 36,52 | 35,65 | 35,70 | 00:00:00 | | 2005-04-06 | 36,30 | 1.894.100 | 36,43 | 36,03 | 36,40 | 00:00:00 | | 2005-04-07 | 36,48 | 1.319.300 | 36,49 | 36,04 | 36,17 | 00:00:00 | | 2005-04-08 | 35,99 | 1.701.400 | 36,49 | 35,95 | 36,48 | 00:00:00 | | 2005-04-11 | 35,95 | 2.356.600 | 36,19 | 35,90 | 35,93 | 00:00:00 | | 2005-04-12 | 35,90 | 1.592.500 | 36,19 | 35,62 | 35,93 | 00:00:00 | | 2005-04-13 | 35,86 | 1.566.800 | 36,07 | 35,71 | 35,85 | 00:00:00 | | 2005-04-14 | 35,85 | 1.969.300 | 36,00 | 35,59 | 35,76 | 00:00:00 | | 2005-04-15 | 35,00 | 2.585.300 | 35,85 | 34,99 | 35,84 | 00:00:00 | | 2005-04-18 | 35,16 | 1.738.300 | 35,32 | 34,58 | 34,80 | 00:00:00 | | 2005-04-19 | 34,97 | 1.752.400 | 35,20 | 34,64 | 35,08 | 00:00:00 | | 2005-04-20 | 34,44 | 1.274.700 | 35,15 | 34,34 | 35,15 | 00:00:00 | | 2005-04-21 | 35,07 | 1.982.500 | 35,41 | 34,65 | 34,68 | 00:00:00 | | 2005-04-22 | 34,70 | 1.558.400 | 35,23 | 34,42 | 35,08 | 00:00:00 | | 2005-04-25 | 35,07 | 1.272.900 | 35,21 | 34,83 | 34,90 | 00:00:00 | | 2005-04-26 | 34,91 | 1.269.500 | 35,29 | 34,78 | 35,06 | 00:00:00 | | 2005-04-27 | 34,86 | 1.148.200 | 35,05 | 34,36 | 34,80 | 00:00:00 | | 2005-04-28 | 34,61 | 1.505.500 | 34,95 | 34,47 | 34,70 | 00:00:00 | | 2005-04-29 | 34,60 | 2.526.100 | 34,94 | 34,23 | 34,78 | 00:00:00 | | 2005-05-02 | 35,41 | 2.620.400 | 35,50 | 34,69 | 35,10 | 00:00:00 | | 2005-05-03 | 35,50 | 1.908.300 | 35,80 | 35,40 | 35,60 | 00:00:00 | | 2005-05-04 | 35,75 | 1.368.800 | 36,04 | 35,57 | 35,70 | 00:00:00 | | 2005-05-05 | 35,66 | 1.390.900 | 36,22 | 35,42 | 36,00 | 00:00:00 | | 2005-05-06 | 35,79 | 1.214.300 | 36,00 | 35,69 | 35,86 | 00:00:00 | | 2005-05-09 | 35,94 | 1.447.000 | 35,94 | 35,55 | 35,75 | 00:00:00 | | 2005-05-10 | 36,05 | 1.383.600 | 36,15 | 35,57 | 35,70 | 00:00:00 | | 2005-05-11 | 36,30 | 1.555.400 | 36,38 | 35,88 | 36,02 | 00:00:00 | | 2005-05-12 | 35,89 | 1.586.600 | 36,55 | 35,85 | 36,45 | 00:00:00 | | 2005-05-13 | 35,49 | 1.571.500 | 35,84 | 35,15 | 35,82 | 00:00:00 | | 2005-05-16 | 36,30 | 1.232.400 | 36,34 | 35,50 | 35,59 | 00:00:00 | | 2005-05-17 | 36,56 | 1.197.800 | 36,57 | 35,95 | 36,11 | 00:00:00 | | 2005-05-18 | 37,05 | 1.601.600 | 37,10 | 36,58 | 36,60 | 00:00:00 | | 2005-05-19 | 37,03 | 1.182.500 | 37,07 | 36,57 | 36,97 | 00:00:00 | | 2005-05-20 | 37,18 | 1.340.500 | 37,34 | 36,75 | 36,95 | 00:00:00 | | 2005-05-23 | 37,34 | 1.780.000 | 37,75 | 37,34 | 37,68 | 00:00:00 | | 2005-05-24 | 37,65 | 1.543.400 | 37,86 | 37,08 | 37,25 | 00:00:00 | | 2005-05-25 | 37,34 | 1.142.800 | 37,68 | 37,11 | 37,65 | 00:00:00 | | 2005-05-26 | 37,49 | 982.100 | 37,62 | 37,20 | 37,34 | 00:00:00 | | 2005-05-27 | 37,34 | 845.600 | 37,46 | 37,11 | 37,34 | 00:00:00 | | 2005-05-31 | 37,16 | 1.426.700 | 37,43 | 36,95 | 37,25 | 00:00:00 | | 2005-06-01 | 37,76 | 1.610.600 | 38,00 | 37,02 | 37,11 | 00:00:00 | | 2005-06-02 | 37,74 | 889.700 | 37,84 | 37,44 | 37,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
