|
 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 | | 2006-01-20 | 30,40 | 2.808.600 | 30,82 | 30,30 | 30,77 | 00:00:00 | | 2006-01-23 | 30,40 | 1.811.800 | 30,89 | 30,39 | 30,50 | 00:00:00 | | 2006-01-24 | 30,33 | 2.436.100 | 30,60 | 30,15 | 30,35 | 00:00:00 | | 2006-01-25 | 30,38 | 2.313.300 | 30,58 | 30,27 | 30,32 | 00:00:00 | | 2006-01-26 | 30,41 | 2.180.000 | 30,80 | 30,35 | 30,50 | 00:00:00 | | 2006-01-27 | 30,57 | 3.086.900 | 30,60 | 30,09 | 30,43 | 00:00:00 | | 2006-01-30 | 32,47 | 7.333.800 | 32,72 | 30,93 | 31,00 | 00:00:00 | | 2006-01-31 | 30,68 | 6.370.200 | 31,90 | 30,68 | 31,80 | 00:00:00 | | 2006-02-01 | 30,80 | 3.799.900 | 30,92 | 30,50 | 30,60 | 00:00:00 | | 2006-02-02 | 30,98 | 3.578.600 | 31,25 | 30,56 | 30,78 | 00:00:00 | | 2006-02-03 | 30,11 | 3.332.600 | 31,09 | 30,01 | 30,85 | 00:00:00 | | 2006-02-06 | 30,08 | 4.088.400 | 30,80 | 30,01 | 30,70 | 00:00:00 | | 2006-02-07 | 30,60 | 4.974.400 | 30,81 | 30,13 | 30,17 | 00:00:00 | | 2006-02-08 | 30,75 | 2.626.600 | 30,79 | 30,28 | 30,54 | 00:00:00 | | 2006-02-09 | 30,48 | 2.652.600 | 30,75 | 30,34 | 30,75 | 00:00:00 | | 2006-02-10 | 30,52 | 2.175.000 | 30,74 | 30,32 | 30,55 | 00:00:00 | | 2006-02-13 | 30,50 | 1.570.300 | 30,65 | 30,38 | 30,57 | 00:00:00 | | 2006-02-14 | 30,43 | 4.052.800 | 30,55 | 30,24 | 30,50 | 00:00:00 | | 2006-02-15 | 30,20 | 2.069.800 | 30,48 | 30,13 | 30,37 | 00:00:00 | | 2006-02-16 | 30,30 | 3.637.300 | 30,38 | 30,00 | 30,13 | 00:00:00 | | 2006-02-17 | 30,02 | 2.409.100 | 30,37 | 30,02 | 30,31 | 00:00:00 | | 2006-02-21 | 29,79 | 2.127.200 | 30,16 | 29,75 | 30,12 | 00:00:00 | | 2006-02-22 | 29,63 | 2.069.700 | 30,00 | 29,62 | 29,95 | 00:00:00 | | 2006-02-23 | 29,98 | 2.664.300 | 30,40 | 29,73 | 29,73 | 00:00:00 | | 2006-02-24 | 30,34 | 2.409.600 | 30,42 | 30,10 | 30,14 | 00:00:00 | | 2006-02-27 | 30,39 | 2.353.300 | 30,50 | 30,22 | 30,34 | 00:00:00 | | 2006-02-28 | 30,09 | 3.678.600 | 30,38 | 30,03 | 30,24 | 00:00:00 | | 2006-03-01 | 29,96 | 3.087.800 | 30,18 | 29,92 | 30,02 | 00:00:00 | | 2006-03-02 | 29,61 | 3.551.700 | 29,97 | 29,58 | 29,81 | 00:00:00 | | 2006-03-03 | 29,81 | 2.942.500 | 29,95 | 29,42 | 29,50 | 00:00:00 | | 2006-03-06 | 29,45 | 2.335.000 | 29,85 | 29,41 | 29,72 | 00:00:00 | | 2006-03-07 | 29,75 | 2.390.500 | 29,78 | 29,12 | 29,55 | 00:00:00 | | 2006-03-08 | 29,98 | 4.334.900 | 30,01 | 29,57 | 29,74 | 00:00:00 | | 2006-03-09 | 30,00 | 3.517.400 | 30,34 | 29,82 | 29,99 | 00:00:00 | | 2006-03-10 | 30,33 | 3.202.900 | 30,44 | 30,07 | 30,09 | 00:00:00 | | 2006-03-13 | 30,43 | 2.424.200 | 30,48 | 30,20 | 30,34 | 00:00:00 | | 2006-03-14 | 30,91 | 3.629.900 | 30,93 | 30,41 | 30,46 | 00:00:00 | | 2006-03-15 | 31,05 | 3.842.800 | 31,06 | 30,64 | 30,82 | 00:00:00 | | 2006-03-16 | 31,26 | 3.890.000 | 31,35 | 30,94 | 31,02 | 00:00:00 | | 2006-03-17 | 31,54 | 3.467.700 | 31,64 | 31,39 | 31,55 | 00:00:00 | | 2006-03-20 | 31,40 | 2.303.400 | 31,50 | 31,26 | 31,45 | 00:00:00 | | 2006-03-21 | 31,29 | 1.966.600 | 31,50 | 31,24 | 31,40 | 00:00:00 | | 2006-03-22 | 31,48 | 3.281.800 | 31,56 | 31,13 | 31,20 | 00:00:00 | | 2006-03-23 | 32,36 | 5.847.900 | 32,48 | 32,02 | 32,10 | 00:00:00 | | 2006-03-24 | 32,45 | 3.927.700 | 32,56 | 32,18 | 32,24 | 00:00:00 | | 2006-03-27 | 32,22 | 2.359.800 | 32,39 | 32,01 | 32,35 | 00:00:00 | | 2006-03-28 | 32,17 | 2.412.300 | 32,29 | 31,73 | 32,10 | 00:00:00 | | 2006-03-29 | 32,17 | 2.490.700 | 32,22 | 32,04 | 32,05 | 00:00:00 | | 2006-03-30 | 32,20 | 2.850.000 | 32,31 | 32,00 | 32,07 | 00:00:00 | | 2006-03-31 | 32,05 | 3.248.500 | 32,19 | 31,95 | 32,10 | 00:00:00 | | 2006-04-03 | 32,02 | 3.049.400 | 32,15 | 31,76 | 31,99 | 00:00:00 | | 2006-04-04 | 31,74 | 3.201.100 | 32,14 | 31,70 | 32,12 | 00:00:00 | | 2006-04-05 | 31,77 | 3.082.400 | 31,77 | 31,28 | 31,35 | 00:00:00 | | 2006-04-06 | 31,43 | 1.580.000 | 31,68 | 31,27 | 31,65 | 00:00:00 | | 2006-04-07 | 31,69 | 3.067.000 | 31,77 | 31,26 | 31,40 | 00:00:00 | | 2006-04-10 | 31,52 | 2.074.300 | 31,71 | 31,36 | 31,63 | 00:00:00 | | 2006-04-11 | 31,50 | 2.159.400 | 31,62 | 31,35 | 31,53 | 00:00:00 | | 2006-04-12 | 31,60 | 2.177.000 | 31,65 | 31,46 | 31,50 | 00:00:00 | | 2006-04-13 | 31,69 | 1.642.100 | 31,72 | 31,44 | 31,58 | 00:00:00 | | 2006-04-17 | 31,63 | 2.073.600 | 31,63 | 31,47 | 31,57 | 00:00:00 | | 2006-04-18 | 31,79 | 1.740.000 | 31,90 | 31,56 | 31,60 | 00:00:00 | | 2006-04-19 | 31,50 | 2.442.500 | 31,98 | 31,35 | 31,60 | 00:00:00 | | 2006-04-20 | 31,27 | 2.351.200 | 31,68 | 31,22 | 31,39 | 00:00:00 | | 2006-04-21 | 30,95 | 2.570.100 | 31,48 | 30,77 | 30,77 | 00:00:00 | | 2006-04-24 | 30,76 | 2.364.200 | 30,93 | 30,67 | 30,80 | 00:00:00 | | 2006-04-25 | 30,44 | 2.839.500 | 30,83 | 30,37 | 30,83 | 00:00:00 | | 2006-04-26 | 30,34 | 1.897.300 | 30,77 | 30,29 | 30,55 | 00:00:00 | | 2006-04-27 | 30,05 | 2.787.200 | 30,38 | 30,00 | 30,33 | 00:00:00 | | 2006-04-28 | 29,89 | 2.652.900 | 30,29 | 29,83 | 30,05 | 00:00:00 | | 2006-05-01 | 29,84 | 3.367.400 | 30,41 | 29,81 | 29,99 | 00:00:00 | | 2006-05-02 | 29,52 | 3.105.400 | 29,74 | 29,46 | 29,60 | 00:00:00 | | 2006-05-03 | 29,40 | 2.703.400 | 29,50 | 29,11 | 29,45 | 00:00:00 | | 2006-05-04 | 29,25 | 2.424.800 | 29,49 | 29,18 | 29,32 | 00:00:00 | | 2006-05-05 | 29,75 | 2.622.900 | 29,94 | 29,56 | 29,65 | 00:00:00 | | 2006-05-08 | 29,66 | 2.011.300 | 29,95 | 29,60 | 29,75 | 00:00:00 | | 2006-05-09 | 29,91 | 2.160.100 | 30,00 | 29,49 | 29,59 | 00:00:00 | | 2006-05-10 | 30,20 | 2.137.200 | 30,27 | 29,74 | 29,78 | 00:00:00 | | 2006-05-11 | 29,64 | 1.902.100 | 30,08 | 29,53 | 29,95 | 00:00:00 | | 2006-05-12 | 29,67 | 2.315.300 | 29,79 | 29,49 | 29,61 | 00:00:00 | | 2006-05-15 | 30,31 | 2.211.900 | 30,35 | 29,55 | 29,57 | 00:00:00 | | 2006-05-16 | 30,15 | 2.295.600 | 30,50 | 29,95 | 30,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
