|
 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 | | 2000-08-21 | 43,00 | 865.600 | 43,19 | 42,81 | 43,00 | 00:00:00 | | 2000-08-22 | 44,13 | 1.957.400 | 44,38 | 43,00 | 43,00 | 00:00:00 | | 2000-08-23 | 45,13 | 2.238.000 | 45,38 | 43,88 | 44,19 | 00:00:00 | | 2000-08-24 | 44,00 | 1.266.800 | 45,06 | 43,75 | 45,06 | 00:00:00 | | 2000-08-25 | 42,75 | 1.060.000 | 43,06 | 42,31 | 42,38 | 00:00:00 | | 2000-08-28 | 42,63 | 1.165.800 | 43,25 | 42,44 | 42,88 | 00:00:00 | | 2000-08-29 | 42,44 | 1.356.400 | 43,25 | 42,38 | 43,25 | 00:00:00 | | 2000-08-30 | 41,94 | 1.390.600 | 42,75 | 41,81 | 42,69 | 00:00:00 | | 2000-08-31 | 42,31 | 1.343.800 | 42,50 | 41,75 | 41,88 | 00:00:00 | | 2000-09-01 | 42,06 | 1.379.200 | 42,75 | 41,94 | 42,63 | 00:00:00 | | 2000-09-05 | 42,06 | 1.061.200 | 42,50 | 42,00 | 42,31 | 00:00:00 | | 2000-09-06 | 42,19 | 1.400.000 | 42,75 | 41,88 | 41,94 | 00:00:00 | | 2000-09-07 | 41,94 | 1.052.600 | 42,31 | 41,81 | 42,13 | 00:00:00 | | 2000-09-08 | 42,00 | 1.592.200 | 42,38 | 41,88 | 42,00 | 00:00:00 | | 2000-09-11 | 41,94 | 2.543.400 | 42,13 | 41,06 | 42,00 | 00:00:00 | | 2000-09-12 | 42,72 | 863.000 | 43,00 | 42,06 | 42,13 | 00:00:00 | | 2000-09-13 | 43,38 | 906.400 | 43,94 | 43,00 | 43,00 | 00:00:00 | | 2000-09-14 | 42,94 | 1.568.800 | 43,38 | 42,63 | 43,13 | 00:00:00 | | 2000-09-15 | 43,25 | 1.893.400 | 43,31 | 42,69 | 42,69 | 00:00:00 | | 2000-09-18 | 43,56 | 1.821.000 | 44,00 | 42,56 | 44,00 | 00:00:00 | | 2000-09-19 | 43,56 | 1.947.600 | 43,75 | 42,88 | 43,69 | 00:00:00 | | 2000-09-20 | 43,94 | 1.495.600 | 43,94 | 43,25 | 43,69 | 00:00:00 | | 2000-09-21 | 44,75 | 1.686.000 | 44,88 | 43,75 | 44,19 | 00:00:00 | | 2000-09-22 | 45,69 | 1.701.200 | 45,94 | 44,94 | 45,00 | 00:00:00 | | 2000-09-25 | 45,44 | 958.200 | 45,88 | 45,00 | 45,88 | 00:00:00 | | 2000-09-26 | 45,44 | 1.134.800 | 45,81 | 45,06 | 45,31 | 00:00:00 | | 2000-09-27 | 46,06 | 927.200 | 46,06 | 45,00 | 45,13 | 00:00:00 | | 2000-09-28 | 46,78 | 2.048.400 | 47,25 | 45,81 | 45,94 | 00:00:00 | | 2000-09-29 | 46,31 | 925.400 | 46,44 | 45,44 | 46,38 | 00:00:00 | | 2000-10-02 | 45,81 | 1.449.800 | 46,31 | 44,63 | 45,25 | 00:00:00 | | 2000-10-03 | 45,75 | 1.140.800 | 45,94 | 45,38 | 45,56 | 00:00:00 | | 2000-10-04 | 45,13 | 1.139.800 | 45,63 | 44,69 | 44,75 | 00:00:00 | | 2000-10-05 | 45,19 | 1.600.400 | 45,81 | 44,88 | 44,88 | 00:00:00 | | 2000-10-06 | 44,19 | 1.880.000 | 45,13 | 43,50 | 44,94 | 00:00:00 | | 2000-10-09 | 43,75 | 1.080.200 | 44,44 | 43,63 | 44,25 | 00:00:00 | | 2000-10-10 | 44,38 | 2.026.800 | 44,69 | 43,63 | 44,25 | 00:00:00 | | 2000-10-11 | 44,75 | 1.207.800 | 45,31 | 44,38 | 44,38 | 00:00:00 | | 2000-10-12 | 45,19 | 1.540.800 | 45,63 | 44,06 | 44,75 | 00:00:00 | | 2000-10-13 | 45,00 | 1.686.800 | 45,88 | 44,25 | 45,44 | 00:00:00 | | 2000-10-16 | 46,31 | 1.742.800 | 46,75 | 45,50 | 46,00 | 00:00:00 | | 2000-10-17 | 46,25 | 1.057.400 | 46,88 | 46,06 | 46,50 | 00:00:00 | | 2000-10-18 | 46,19 | 1.601.600 | 47,81 | 45,81 | 46,25 | 00:00:00 | | 2000-10-19 | 47,19 | 1.424.200 | 47,75 | 46,19 | 46,38 | 00:00:00 | | 2000-10-20 | 46,81 | 1.360.000 | 47,00 | 46,31 | 46,94 | 00:00:00 | | 2000-10-23 | 47,44 | 1.200.400 | 47,88 | 46,75 | 46,94 | 00:00:00 | | 2000-10-24 | 47,88 | 1.603.600 | 47,88 | 47,25 | 47,56 | 00:00:00 | | 2000-10-25 | 48,81 | 1.514.600 | 49,38 | 47,69 | 47,75 | 00:00:00 | | 2000-10-26 | 49,56 | 2.544.800 | 49,94 | 48,69 | 49,06 | 00:00:00 | | 2000-10-27 | 50,38 | 1.325.200 | 50,50 | 49,50 | 49,69 | 00:00:00 | | 2000-10-30 | 52,25 | 2.520.000 | 52,50 | 49,25 | 50,63 | 00:00:00 | | 2000-10-31 | 52,19 | 2.011.600 | 52,63 | 50,50 | 52,31 | 00:00:00 | | 2000-11-01 | 51,56 | 2.015.000 | 52,94 | 50,94 | 52,06 | 00:00:00 | | 2000-11-02 | 50,88 | 2.040.200 | 51,38 | 50,69 | 51,00 | 00:00:00 | | 2000-11-03 | 51,13 | 2.605.200 | 51,50 | 50,50 | 50,63 | 00:00:00 | | 2000-11-06 | 52,50 | 1.553.000 | 52,81 | 51,25 | 51,50 | 00:00:00 | | 2000-11-07 | 52,75 | 932.200 | 52,88 | 51,88 | 52,75 | 00:00:00 | | 2000-11-08 | 53,00 | 1.206.200 | 53,44 | 52,44 | 52,63 | 00:00:00 | | 2000-11-09 | 53,94 | 1.866.800 | 54,69 | 52,63 | 52,69 | 00:00:00 | | 2000-11-10 | 54,13 | 1.574.000 | 54,94 | 53,75 | 54,06 | 00:00:00 | | 2000-11-13 | 53,63 | 2.691.400 | 54,88 | 53,06 | 54,75 | 00:00:00 | | 2000-11-14 | 52,00 | 2.808.000 | 54,19 | 51,69 | 54,19 | 00:00:00 | | 2000-11-15 | 53,25 | 2.883.600 | 53,25 | 51,56 | 52,50 | 00:00:00 | | 2000-11-16 | 54,19 | 3.650.000 | 54,25 | 52,81 | 52,88 | 00:00:00 | | 2000-11-17 | 52,69 | 2.335.400 | 54,63 | 52,31 | 54,50 | 00:00:00 | | 2000-11-20 | 53,19 | 2.321.200 | 53,38 | 52,50 | 52,81 | 00:00:00 | | 2000-11-21 | 54,94 | 3.119.200 | 55,06 | 53,19 | 53,31 | 00:00:00 | | 2000-11-22 | 55,00 | 2.273.200 | 56,19 | 54,56 | 55,63 | 00:00:00 | | 2000-11-24 | 53,75 | 579.600 | 54,75 | 53,25 | 54,75 | 00:00:00 | | 2000-11-27 | 53,81 | 2.641.000 | 54,00 | 52,75 | 53,69 | 00:00:00 | | 2000-11-28 | 54,50 | 1.738.800 | 54,75 | 53,69 | 54,06 | 00:00:00 | | 2000-11-29 | 56,38 | 2.127.600 | 56,50 | 54,69 | 54,88 | 00:00:00 | | 2000-11-30 | 55,25 | 2.921.000 | 57,69 | 54,06 | 57,56 | 00:00:00 | | 2000-12-01 | 54,00 | 2.751.800 | 55,38 | 53,94 | 55,38 | 00:00:00 | | 2000-12-04 | 56,88 | 4.428.600 | 56,94 | 54,13 | 54,19 | 00:00:00 | | 2000-12-05 | 55,13 | 3.651.400 | 57,19 | 54,63 | 56,94 | 00:00:00 | | 2000-12-06 | 55,31 | 2.141.200 | 55,75 | 54,69 | 55,13 | 00:00:00 | | 2000-12-07 | 55,88 | 1.466.600 | 56,31 | 55,63 | 55,75 | 00:00:00 | | 2000-12-08 | 55,63 | 1.646.800 | 55,94 | 54,81 | 55,88 | 00:00:00 | | 2000-12-11 | 53,38 | 2.328.800 | 55,63 | 53,13 | 55,63 | 00:00:00 | | 2000-12-12 | 52,50 | 2.485.200 | 53,88 | 52,00 | 53,44 | 00:00:00 | | 2000-12-13 | 52,81 | 2.649.800 | 53,63 | 52,13 | 52,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
