|
 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 | | 2016-05-17 | 49,30 | 4.344.700 | 50,32 | 49,16 | 50,01 | 00:00:00 | | 2016-05-18 | 48,70 | 4.493.800 | 49,23 | 48,45 | 49,08 | 00:00:00 | | 2016-05-19 | 49,07 | 3.487.600 | 49,10 | 48,57 | 48,62 | 00:00:00 | | 2016-05-20 | 48,55 | 4.101.500 | 49,32 | 48,45 | 49,13 | 00:00:00 | | 2016-05-23 | 48,39 | 3.467.300 | 48,71 | 48,26 | 48,55 | 00:00:00 | | 2016-05-24 | 48,71 | 3.683.600 | 48,88 | 48,41 | 48,55 | 00:00:00 | | 2016-05-25 | 48,59 | 3.948.400 | 48,82 | 48,55 | 48,75 | 00:00:00 | | 2016-06-03 | 48,90 | 4.231.200 | 48,91 | 48,59 | 48,76 | 00:00:00 | | 2016-06-07 | 48,68 | 2.004.500 | 48,98 | 48,59 | 48,64 | 00:00:00 | | 2016-06-08 | 48,68 | 2.475.300 | 48,73 | 48,49 | 48,73 | 00:00:00 | | 2016-06-09 | 49,00 | 2.396.600 | 49,07 | 48,64 | 48,70 | 00:00:00 | | 2016-06-10 | 48,78 | 2.419.800 | 48,98 | 48,51 | 48,87 | 00:00:00 | | 2016-06-13 | 48,43 | 3.194.400 | 49,01 | 48,34 | 48,80 | 00:00:00 | | 2016-07-06 | 51,27 | 4.877.200 | 51,37 | 50,93 | 51,14 | 00:00:00 | | 2016-07-07 | 51,19 | 3.003.200 | 51,49 | 51,00 | 51,40 | 00:00:00 | | 2016-07-08 | 51,59 | 5.226.700 | 51,70 | 51,16 | 51,37 | 00:00:00 | | 2016-07-19 | 52,15 | 2.395.300 | 52,17 | 51,90 | 51,97 | 00:00:00 | | 2016-07-20 | 51,81 | 2.337.200 | 52,28 | 51,81 | 52,21 | 00:00:00 | | 2016-08-01 | 51,92 | 1.872.500 | 52,00 | 51,70 | 51,90 | 00:00:00 | | 2016-08-02 | 51,94 | 2.996.000 | 52,13 | 51,66 | 51,99 | 00:00:00 | | 2016-08-03 | 51,33 | 3.194.900 | 52,10 | 51,28 | 52,05 | 00:00:00 | | 2016-08-09 | 51,82 | 2.446.300 | 51,91 | 51,21 | 51,22 | 00:00:00 | | 2016-08-10 | 51,82 | 1.891.200 | 52,00 | 51,59 | 51,88 | 00:00:00 | | 2016-08-15 | 52,18 | 8.569.400 | 53,97 | 51,78 | 53,64 | 00:00:00 | | 2016-08-22 | 52,92 | 2.605.300 | 52,94 | 52,42 | 52,50 | 00:00:00 | | 2016-08-25 | 52,46 | 2.141.700 | 52,84 | 52,40 | 52,44 | 00:00:00 | | 2016-08-26 | 52,12 | 2.436.200 | 52,71 | 51,99 | 52,52 | 00:00:00 | | 2016-09-01 | 52,06 | 4.186.700 | 52,06 | 51,68 | 51,99 | 00:00:00 | | 2016-09-02 | 53,24 | 3.998.600 | 53,26 | 52,19 | 52,19 | 00:00:00 | | 2016-09-07 | 53,09 | 4.484.800 | 53,31 | 52,74 | 53,17 | 00:00:00 | | 2016-09-08 | 52,61 | 4.308.100 | 53,07 | 52,50 | 53,02 | 00:00:00 | | 2016-09-09 | 49,80 | 5.358.100 | 52,29 | 49,80 | 52,14 | 00:00:00 | | 2016-09-12 | 50,36 | 4.780.100 | 50,51 | 49,59 | 49,74 | 00:00:00 | | 2016-09-13 | 49,53 | 4.287.000 | 50,31 | 49,50 | 50,20 | 00:00:00 | | 2016-09-14 | 49,62 | 7.386.500 | 49,75 | 49,30 | 49,64 | 00:00:00 | | 2016-09-27 | 49,24 | 3.360.400 | 49,43 | 48,91 | 49,07 | 00:00:00 | | 2016-09-28 | 49,44 | 2.851.500 | 49,47 | 49,12 | 49,25 | 00:00:00 | | 2016-10-03 | 48,92 | 3.525.200 | 49,01 | 48,52 | 49,00 | 00:00:00 | | 2016-10-04 | 48,11 | 3.915.100 | 48,98 | 48,04 | 48,84 | 00:00:00 | | 2016-10-05 | 47,77 | 5.628.600 | 48,01 | 47,44 | 47,83 | 00:00:00 | | 2016-10-06 | 48,28 | 3.396.800 | 48,52 | 47,58 | 47,69 | 00:00:00 | | 2016-10-07 | 48,07 | 2.858.600 | 48,39 | 47,87 | 48,34 | 00:00:00 | | 2016-10-13 | 48,86 | 2.980.000 | 49,05 | 48,33 | 48,44 | 00:00:00 | | 2016-10-14 | 48,32 | 3.733.500 | 49,27 | 48,26 | 48,92 | 00:00:00 | | 2016-10-17 | 48,26 | 3.285.300 | 48,49 | 48,22 | 48,36 | 00:00:00 | | 2016-10-18 | 48,27 | 2.058.800 | 48,65 | 48,06 | 48,52 | 00:00:00 | | 2016-10-19 | 47,93 | 3.523.800 | 48,36 | 47,71 | 48,20 | 00:00:00 | | 2016-11-14 | 53,49 | 5.114.100 | 53,87 | 52,75 | 52,91 | 00:00:00 | | 2016-11-22 | 54,10 | 4.120.300 | 54,42 | 53,63 | 53,76 | 00:00:00 | | 2016-11-23 | 53,56 | 2.383.700 | 54,23 | 53,41 | 53,87 | 00:00:00 | | 2016-12-20 | 56,47 | 2.552.200 | 56,91 | 56,32 | 56,72 | 00:00:00 | | 2016-12-21 | 56,26 | 1.780.400 | 56,79 | 56,26 | 56,49 | 00:00:00 | | 2016-12-30 | 55,37 | 2.317.100 | 56,06 | 55,21 | 55,92 | 00:00:00 | | 2017-01-09 | 55,68 | 3.788.900 | 55,95 | 55,46 | 55,50 | 00:00:00 | | 2017-01-12 | 54,90 | 2.362.500 | 55,29 | 54,67 | 55,12 | 00:00:00 | | 2017-01-17 | 54,88 | 2.604.300 | 55,12 | 54,59 | 54,65 | 00:00:00 | | 2017-01-19 | 53,62 | 6.507.800 | 55,35 | 53,51 | 55,34 | 00:00:00 | | 2017-01-20 | 53,81 | 3.751.300 | 54,27 | 53,66 | 53,88 | 00:00:00 | | 2017-01-30 | 52,74 | 3.986.000 | 52,92 | 52,45 | 52,69 | 00:00:00 | | 2017-01-31 | 52,46 | 4.746.500 | 52,97 | 52,41 | 52,73 | 00:00:00 | | 2017-02-01 | 52,05 | 3.448.700 | 52,63 | 52,04 | 52,18 | 00:00:00 | | 2017-02-02 | 52,38 | 3.898.500 | 52,70 | 52,18 | 52,47 | 00:00:00 | | 2017-02-03 | 52,54 | 4.546.400 | 52,86 | 52,21 | 52,59 | 00:00:00 | | 2017-02-06 | 51,20 | 9.488.300 | 53,21 | 49,90 | 53,20 | 00:00:00 | | 2017-02-07 | 52,23 | 7.418.400 | 53,02 | 51,83 | 52,20 | 00:00:00 | | 2017-02-13 | 52,81 | 5.567.100 | 52,95 | 52,54 | 52,62 | 00:00:00 | | 2017-02-21 | 52,81 | 2.959.800 | 52,87 | 52,51 | 52,51 | 00:00:00 | | 2017-02-28 | 52,72 | 3.747.400 | 52,98 | 52,63 | 52,76 | 00:00:00 | | 2017-03-01 | 53,15 | 3.550.300 | 53,31 | 52,60 | 53,11 | 00:00:00 | | 2017-03-06 | 52,16 | 3.189.800 | 52,21 | 51,78 | 51,87 | 00:00:00 | | 2017-03-16 | 52,31 | 2.495.900 | 52,56 | 52,09 | 52,43 | 00:00:00 | | 2017-03-17 | 52,74 | 8.962.000 | 53,03 | 52,14 | 52,45 | 00:00:00 | | 2017-03-23 | 52,65 | 2.928.900 | 53,01 | 52,23 | 52,43 | 00:00:00 | | 2017-03-24 | 52,81 | 2.927.500 | 52,93 | 52,42 | 52,65 | 00:00:00 | | 2017-05-02 | 52,87 | 2.277.000 | 53,01 | 52,77 | 52,91 | 00:00:00 | | 2017-05-03 | 52,91 | 2.158.400 | 53,05 | 52,50 | 52,84 | 00:00:00 | | 2017-05-09 | 54,91 | 3.205.900 | 55,22 | 54,81 | 55,00 | 00:00:00 | | 2017-05-10 | 54,54 | 3.266.800 | 55,12 | 54,51 | 54,83 | 00:00:00 | | 2017-05-11 | 55,01 | 3.330.100 | 55,25 | 54,21 | 54,37 | 00:00:00 | | 2017-05-12 | 53,95 | 2.362.300 | 54,97 | 53,75 | 54,78 | 00:00:00 | | | << < 41 42 43 44 45 46 > >> |
|
