|
 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 | | 2000-12-13 | 52,81 | 2.649.800 | 53,63 | 52,13 | 52,50 | 00:00:00 | | 2000-12-14 | 55,13 | 2.990.600 | 55,63 | 52,69 | 52,88 | 00:00:00 | | 2000-12-15 | 55,00 | 3.890.200 | 55,25 | 54,75 | 55,00 | 00:00:00 | | 2000-12-18 | 26,94 | 2.381.300 | 27,75 | 26,62 | 27,75 | 00:00:00 | | 2000-12-19 | 27,50 | 1.725.500 | 27,56 | 26,87 | 26,94 | 00:00:00 | | 2000-12-20 | 27,69 | 2.330.600 | 27,94 | 27,12 | 27,19 | 00:00:00 | | 2000-12-21 | 28,06 | 2.299.700 | 28,44 | 26,75 | 26,75 | 00:00:00 | | 2000-12-22 | 27,81 | 808.800 | 28,25 | 27,75 | 27,81 | 00:00:00 | | 2000-12-26 | 28,37 | 1.167.000 | 28,44 | 27,69 | 27,69 | 00:00:00 | | 2000-12-27 | 29,00 | 2.132.500 | 29,56 | 28,50 | 28,62 | 00:00:00 | | 2000-12-28 | 29,81 | 1.268.300 | 30,06 | 29,12 | 29,25 | 00:00:00 | | 2000-12-29 | 30,00 | 2.478.200 | 30,44 | 29,87 | 30,37 | 00:00:00 | | 2001-01-02 | 29,00 | 2.258.800 | 30,00 | 28,62 | 30,00 | 00:00:00 | | 2001-01-03 | 27,50 | 2.891.800 | 29,44 | 27,25 | 28,87 | 00:00:00 | | 2001-01-04 | 25,69 | 6.322.200 | 27,06 | 23,50 | 27,00 | 00:00:00 | | 2001-01-05 | 26,06 | 3.337.000 | 26,12 | 25,12 | 25,75 | 00:00:00 | | 2001-01-08 | 25,81 | 2.087.400 | 26,12 | 25,06 | 26,12 | 00:00:00 | | 2001-01-09 | 25,87 | 1.889.100 | 26,25 | 25,37 | 25,69 | 00:00:00 | | 2001-01-10 | 25,94 | 1.270.700 | 26,00 | 25,25 | 25,81 | 00:00:00 | | 2001-01-11 | 25,62 | 1.603.600 | 26,00 | 24,94 | 25,94 | 00:00:00 | | 2001-01-12 | 25,12 | 1.469.600 | 25,69 | 24,44 | 25,62 | 00:00:00 | | 2001-01-16 | 25,62 | 1.396.700 | 25,62 | 24,69 | 25,50 | 00:00:00 | | 2001-01-17 | 25,12 | 2.274.900 | 25,94 | 24,81 | 25,62 | 00:00:00 | | 2001-01-18 | 25,50 | 1.563.300 | 25,75 | 25,12 | 25,62 | 00:00:00 | | 2001-01-19 | 24,69 | 3.180.600 | 25,56 | 24,50 | 25,50 | 00:00:00 | | 2001-01-22 | 24,50 | 1.707.300 | 25,31 | 24,06 | 25,00 | 00:00:00 | | 2001-01-23 | 24,25 | 2.683.000 | 24,56 | 23,75 | 24,50 | 00:00:00 | | 2001-01-24 | 25,19 | 3.376.800 | 25,19 | 23,75 | 24,12 | 00:00:00 | | 2001-01-25 | 25,75 | 2.078.600 | 26,00 | 25,00 | 25,06 | 00:00:00 | | 2001-01-26 | 26,25 | 2.234.900 | 26,25 | 25,81 | 25,94 | 00:00:00 | | 2001-01-29 | 26,25 | 1.861.100 | 26,60 | 25,91 | 26,15 | 00:00:00 | | 2001-01-30 | 26,22 | 1.714.900 | 26,75 | 26,05 | 26,25 | 00:00:00 | | 2001-01-31 | 26,92 | 1.989.100 | 26,97 | 26,40 | 26,40 | 00:00:00 | | 2001-02-01 | 27,30 | 1.207.000 | 27,30 | 26,30 | 26,92 | 00:00:00 | | 2001-02-02 | 27,03 | 948.500 | 27,25 | 26,83 | 27,05 | 00:00:00 | | 2001-02-05 | 27,07 | 1.110.500 | 27,15 | 26,95 | 27,05 | 00:00:00 | | 2001-02-06 | 27,02 | 1.410.500 | 27,30 | 26,94 | 27,10 | 00:00:00 | | 2001-02-07 | 26,67 | 2.274.300 | 27,00 | 26,50 | 27,00 | 00:00:00 | | 2001-02-08 | 27,40 | 1.522.100 | 27,50 | 26,67 | 26,80 | 00:00:00 | | 2001-02-09 | 27,57 | 1.148.800 | 28,00 | 27,45 | 28,00 | 00:00:00 | | 2001-02-12 | 27,51 | 1.074.600 | 27,84 | 27,30 | 27,47 | 00:00:00 | | 2001-02-13 | 27,75 | 1.154.900 | 28,01 | 27,27 | 27,70 | 00:00:00 | | 2001-02-14 | 27,26 | 2.035.500 | 27,75 | 27,00 | 27,75 | 00:00:00 | | 2001-02-15 | 27,00 | 2.057.500 | 27,26 | 26,60 | 27,26 | 00:00:00 | | 2001-02-16 | 26,85 | 1.581.300 | 27,09 | 26,61 | 26,90 | 00:00:00 | | 2001-02-20 | 27,07 | 1.324.500 | 27,48 | 26,90 | 27,10 | 00:00:00 | | 2001-02-21 | 27,26 | 1.272.400 | 27,57 | 27,01 | 27,08 | 00:00:00 | | 2001-02-22 | 26,97 | 1.725.900 | 27,60 | 26,61 | 27,35 | 00:00:00 | | 2001-02-23 | 27,17 | 1.465.400 | 27,29 | 26,84 | 27,00 | 00:00:00 | | 2001-02-26 | 27,23 | 1.675.300 | 27,50 | 27,13 | 27,50 | 00:00:00 | | 2001-02-27 | 27,07 | 1.106.500 | 27,25 | 26,77 | 27,00 | 00:00:00 | | 2001-02-28 | 27,26 | 1.132.000 | 27,33 | 26,96 | 27,20 | 00:00:00 | | 2001-03-01 | 26,86 | 1.376.200 | 27,34 | 26,67 | 27,26 | 00:00:00 | | 2001-03-02 | 26,78 | 1.997.100 | 26,92 | 26,00 | 26,86 | 00:00:00 | | 2001-03-05 | 26,65 | 1.236.200 | 26,80 | 26,36 | 26,40 | 00:00:00 | | 2001-03-06 | 26,16 | 1.269.000 | 26,90 | 26,02 | 26,90 | 00:00:00 | | 2001-03-07 | 25,90 | 1.484.600 | 26,37 | 25,51 | 26,25 | 00:00:00 | | 2001-03-08 | 26,55 | 979.600 | 26,84 | 25,85 | 25,85 | 00:00:00 | | 2001-03-09 | 26,58 | 963.300 | 26,66 | 26,14 | 26,40 | 00:00:00 | | 2001-03-12 | 26,00 | 1.112.000 | 26,52 | 25,77 | 26,45 | 00:00:00 | | 2001-03-13 | 25,84 | 1.252.400 | 25,98 | 25,31 | 25,50 | 00:00:00 | | 2001-03-14 | 25,07 | 1.437.800 | 25,94 | 24,90 | 25,90 | 00:00:00 | | 2001-03-15 | 25,74 | 1.648.700 | 25,75 | 25,00 | 25,55 | 00:00:00 | | 2001-03-16 | 26,20 | 3.015.600 | 26,20 | 24,35 | 24,35 | 00:00:00 | | 2001-03-19 | 25,90 | 1.335.700 | 26,20 | 25,85 | 26,00 | 00:00:00 | | 2001-03-20 | 25,72 | 1.099.600 | 26,26 | 25,67 | 25,80 | 00:00:00 | | 2001-03-21 | 25,38 | 1.611.500 | 25,80 | 25,00 | 25,00 | 00:00:00 | | 2001-03-22 | 25,20 | 2.265.200 | 25,57 | 24,95 | 25,15 | 00:00:00 | | 2001-03-23 | 25,15 | 2.300.000 | 25,28 | 24,74 | 24,75 | 00:00:00 | | 2001-03-26 | 25,65 | 1.116.200 | 25,80 | 25,10 | 25,40 | 00:00:00 | | 2001-03-27 | 26,01 | 1.617.700 | 26,10 | 25,55 | 25,55 | 00:00:00 | | 2001-03-28 | 26,14 | 1.469.300 | 26,43 | 25,95 | 25,95 | 00:00:00 | | 2001-03-29 | 26,20 | 954.800 | 26,43 | 25,95 | 26,15 | 00:00:00 | | 2001-03-30 | 26,51 | 1.620.600 | 26,85 | 26,02 | 26,10 | 00:00:00 | | 2001-04-02 | 26,88 | 1.238.700 | 26,98 | 26,45 | 26,45 | 00:00:00 | | 2001-04-03 | 26,22 | 1.059.300 | 26,85 | 25,85 | 26,70 | 00:00:00 | | 2001-04-04 | 26,28 | 1.316.000 | 26,49 | 25,79 | 25,80 | 00:00:00 | | 2001-04-05 | 26,22 | 1.551.900 | 26,25 | 25,85 | 26,20 | 00:00:00 | | 2001-04-06 | 26,76 | 2.088.700 | 27,12 | 26,49 | 26,75 | 00:00:00 | | 2001-04-09 | 27,00 | 791.900 | 27,23 | 26,59 | 26,76 | 00:00:00 | | 2001-04-10 | 27,10 | 1.336.200 | 27,21 | 26,75 | 27,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
