|
 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 | | 2005-06-02 | 37,74 | 889.700 | 37,84 | 37,44 | 37,72 | 00:00:00 | | 2005-06-03 | 37,43 | 877.000 | 37,90 | 37,27 | 37,65 | 00:00:00 | | 2005-06-06 | 37,36 | 842.200 | 37,59 | 37,24 | 37,24 | 00:00:00 | | 2005-06-07 | 37,54 | 1.103.500 | 37,98 | 37,25 | 37,32 | 00:00:00 | | 2005-06-08 | 37,28 | 871.200 | 37,54 | 37,19 | 37,40 | 00:00:00 | | 2005-06-09 | 37,21 | 1.338.100 | 37,37 | 36,78 | 37,10 | 00:00:00 | | 2005-06-10 | 37,00 | 1.016.400 | 37,75 | 36,84 | 37,20 | 00:00:00 | | 2005-06-13 | 37,50 | 1.340.100 | 37,54 | 36,72 | 36,80 | 00:00:00 | | 2005-06-14 | 37,79 | 1.851.700 | 38,04 | 37,38 | 37,39 | 00:00:00 | | 2005-06-15 | 36,95 | 3.432.700 | 37,09 | 36,21 | 36,90 | 00:00:00 | | 2005-06-16 | 36,86 | 1.908.200 | 37,04 | 36,46 | 36,71 | 00:00:00 | | 2005-06-17 | 37,05 | 2.290.000 | 37,28 | 36,93 | 37,28 | 00:00:00 | | 2005-06-20 | 37,05 | 1.130.500 | 37,06 | 36,11 | 36,80 | 00:00:00 | | 2005-06-21 | 36,53 | 1.715.500 | 37,00 | 36,36 | 36,90 | 00:00:00 | | 2005-06-22 | 36,57 | 1.494.700 | 36,72 | 36,31 | 36,67 | 00:00:00 | | 2005-06-23 | 35,98 | 2.385.000 | 36,55 | 35,98 | 36,49 | 00:00:00 | | 2005-06-24 | 35,95 | 2.151.300 | 36,13 | 35,83 | 35,86 | 00:00:00 | | 2005-06-27 | 35,75 | 1.543.600 | 35,94 | 35,47 | 35,88 | 00:00:00 | | 2005-06-28 | 36,26 | 1.313.800 | 36,43 | 35,84 | 35,85 | 00:00:00 | | 2005-06-29 | 35,85 | 1.098.600 | 36,20 | 35,77 | 36,05 | 00:00:00 | | 2005-06-30 | 36,19 | 2.058.700 | 36,53 | 35,74 | 35,74 | 00:00:00 | | 2005-07-01 | 36,25 | 1.316.500 | 36,49 | 36,12 | 36,35 | 00:00:00 | | 2005-07-05 | 36,88 | 1.865.900 | 37,02 | 36,26 | 36,32 | 00:00:00 | | 2005-07-06 | 36,38 | 1.698.700 | 36,97 | 36,31 | 36,74 | 00:00:00 | | 2005-07-07 | 36,19 | 1.360.000 | 36,34 | 35,70 | 36,00 | 00:00:00 | | 2005-07-08 | 36,51 | 2.248.700 | 37,00 | 36,01 | 36,10 | 00:00:00 | | 2005-07-11 | 36,66 | 1.793.700 | 36,92 | 36,44 | 36,82 | 00:00:00 | | 2005-07-12 | 36,76 | 1.830.100 | 37,00 | 36,54 | 36,69 | 00:00:00 | | 2005-07-13 | 36,55 | 1.374.400 | 36,76 | 36,35 | 36,65 | 00:00:00 | | 2005-07-14 | 36,65 | 1.042.600 | 36,89 | 36,51 | 36,61 | 00:00:00 | | 2005-07-15 | 36,82 | 1.078.100 | 36,86 | 36,47 | 36,52 | 00:00:00 | | 2005-07-18 | 36,73 | 1.003.100 | 36,87 | 36,43 | 36,72 | 00:00:00 | | 2005-07-19 | 37,20 | 1.797.500 | 37,30 | 36,72 | 36,72 | 00:00:00 | | 2005-07-20 | 36,93 | 1.317.200 | 37,13 | 36,67 | 37,02 | 00:00:00 | | 2005-07-21 | 36,51 | 1.413.800 | 37,06 | 36,42 | 37,02 | 00:00:00 | | 2005-07-22 | 36,65 | 1.259.700 | 36,83 | 36,47 | 36,51 | 00:00:00 | | 2005-07-25 | 36,29 | 1.490.900 | 36,50 | 36,05 | 36,40 | 00:00:00 | | 2005-07-26 | 35,95 | 2.311.800 | 36,02 | 35,31 | 36,00 | 00:00:00 | | 2005-07-27 | 35,89 | 1.929.300 | 36,18 | 35,55 | 35,90 | 00:00:00 | | 2005-07-28 | 36,25 | 1.432.300 | 36,36 | 35,85 | 35,87 | 00:00:00 | | 2005-07-29 | 36,06 | 1.416.200 | 36,37 | 35,86 | 36,12 | 00:00:00 | | 2005-08-01 | 35,76 | 1.529.100 | 36,31 | 35,75 | 35,99 | 00:00:00 | | 2005-08-02 | 35,83 | 1.330.300 | 35,98 | 35,68 | 35,76 | 00:00:00 | | 2005-08-03 | 35,39 | 2.426.900 | 35,84 | 35,35 | 35,62 | 00:00:00 | | 2005-08-04 | 34,75 | 3.739.600 | 35,35 | 34,67 | 35,30 | 00:00:00 | | 2005-08-05 | 34,19 | 2.402.900 | 34,68 | 34,13 | 34,62 | 00:00:00 | | 2005-08-08 | 34,00 | 2.947.400 | 34,10 | 33,80 | 34,05 | 00:00:00 | | 2005-08-09 | 33,92 | 2.767.300 | 34,05 | 33,74 | 33,99 | 00:00:00 | | 2005-08-10 | 34,00 | 2.098.500 | 34,34 | 33,91 | 34,01 | 00:00:00 | | 2005-08-11 | 34,04 | 1.810.300 | 34,17 | 33,76 | 33,99 | 00:00:00 | | 2005-08-12 | 34,05 | 2.421.800 | 34,34 | 33,91 | 34,14 | 00:00:00 | | 2005-08-15 | 34,80 | 3.922.100 | 35,23 | 34,62 | 35,05 | 00:00:00 | | 2005-08-16 | 34,11 | 3.148.700 | 34,58 | 34,03 | 34,55 | 00:00:00 | | 2005-08-17 | 34,10 | 1.610.800 | 34,25 | 33,99 | 34,05 | 00:00:00 | | 2005-08-18 | 34,15 | 1.449.100 | 34,33 | 33,95 | 33,95 | 00:00:00 | | 2005-08-19 | 34,16 | 1.411.700 | 34,31 | 34,12 | 34,25 | 00:00:00 | | 2005-08-22 | 33,99 | 1.820.600 | 34,35 | 33,77 | 34,16 | 00:00:00 | | 2005-08-23 | 33,89 | 2.250.200 | 34,00 | 33,40 | 33,75 | 00:00:00 | | 2005-08-24 | 33,51 | 2.147.500 | 33,95 | 33,47 | 33,81 | 00:00:00 | | 2005-08-25 | 33,47 | 1.488.200 | 33,67 | 33,31 | 33,51 | 00:00:00 | | 2005-08-26 | 33,55 | 1.552.100 | 33,76 | 33,15 | 33,35 | 00:00:00 | | 2005-08-29 | 33,72 | 1.673.900 | 33,80 | 33,38 | 33,40 | 00:00:00 | | 2005-08-30 | 33,04 | 2.771.700 | 33,75 | 32,78 | 33,75 | 00:00:00 | | 2005-08-31 | 33,38 | 1.934.600 | 33,39 | 32,50 | 32,75 | 00:00:00 | | 2005-09-01 | 32,26 | 4.077.900 | 33,65 | 32,26 | 33,38 | 00:00:00 | | 2005-09-02 | 32,44 | 3.439.300 | 32,55 | 31,75 | 32,20 | 00:00:00 | | 2005-09-06 | 32,97 | 2.708.000 | 33,02 | 32,51 | 32,55 | 00:00:00 | | 2005-09-07 | 33,01 | 1.978.700 | 33,09 | 32,60 | 32,65 | 00:00:00 | | 2005-09-08 | 32,59 | 2.329.800 | 32,84 | 32,58 | 32,75 | 00:00:00 | | 2005-09-09 | 32,37 | 2.823.900 | 32,57 | 32,11 | 32,42 | 00:00:00 | | 2005-09-12 | 32,49 | 2.247.900 | 32,76 | 32,45 | 32,57 | 00:00:00 | | 2005-09-13 | 32,42 | 2.699.400 | 32,73 | 32,40 | 32,67 | 00:00:00 | | 2005-09-14 | 32,38 | 2.592.500 | 32,74 | 32,35 | 32,52 | 00:00:00 | | 2005-09-15 | 32,17 | 2.591.900 | 32,55 | 32,09 | 32,41 | 00:00:00 | | 2005-09-16 | 32,67 | 3.597.200 | 32,67 | 32,36 | 32,37 | 00:00:00 | | 2005-09-19 | 32,50 | 1.647.200 | 32,67 | 32,40 | 32,63 | 00:00:00 | | 2005-09-20 | 31,92 | 2.374.400 | 32,57 | 31,81 | 32,50 | 00:00:00 | | 2005-09-21 | 31,47 | 4.107.100 | 31,65 | 31,07 | 31,15 | 00:00:00 | | 2005-09-22 | 31,43 | 4.415.200 | 31,70 | 30,96 | 31,33 | 00:00:00 | | 2005-09-23 | 31,65 | 2.755.300 | 32,00 | 30,99 | 31,43 | 00:00:00 | | 2005-09-26 | 32,01 | 2.438.500 | 32,28 | 31,88 | 31,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
