|
 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 | | 2001-04-10 | 27,10 | 1.336.200 | 27,21 | 26,75 | 27,00 | 00:00:00 | | 2001-04-11 | 26,01 | 1.701.600 | 26,85 | 25,70 | 26,85 | 00:00:00 | | 2001-04-12 | 26,27 | 1.030.100 | 26,50 | 25,95 | 26,26 | 00:00:00 | | 2001-04-16 | 27,00 | 1.501.000 | 27,10 | 26,33 | 26,50 | 00:00:00 | | 2001-04-17 | 27,21 | 1.435.200 | 27,21 | 26,75 | 26,94 | 00:00:00 | | 2001-04-18 | 27,00 | 2.267.800 | 27,63 | 26,99 | 27,45 | 00:00:00 | | 2001-04-19 | 27,63 | 1.477.800 | 27,95 | 27,07 | 27,20 | 00:00:00 | | 2001-04-20 | 27,25 | 1.504.700 | 27,90 | 27,10 | 27,85 | 00:00:00 | | 2001-04-23 | 26,90 | 1.191.300 | 27,46 | 26,65 | 27,28 | 00:00:00 | | 2001-04-24 | 27,01 | 1.596.100 | 27,40 | 26,75 | 27,00 | 00:00:00 | | 2001-04-25 | 27,52 | 966.200 | 27,58 | 27,10 | 27,20 | 00:00:00 | | 2001-04-26 | 28,25 | 1.632.800 | 28,35 | 27,40 | 27,52 | 00:00:00 | | 2001-04-27 | 28,75 | 1.824.600 | 28,95 | 28,35 | 28,45 | 00:00:00 | | 2001-04-30 | 28,12 | 1.590.300 | 28,81 | 27,81 | 28,79 | 00:00:00 | | 2001-05-01 | 28,00 | 1.605.900 | 28,08 | 27,70 | 27,70 | 00:00:00 | | 2001-05-02 | 28,00 | 1.427.500 | 28,07 | 27,76 | 28,00 | 00:00:00 | | 2001-05-03 | 27,67 | 1.540.800 | 27,80 | 27,17 | 27,80 | 00:00:00 | | 2001-05-04 | 28,12 | 1.267.400 | 28,12 | 27,00 | 27,00 | 00:00:00 | | 2001-05-07 | 28,20 | 967.400 | 28,45 | 27,79 | 27,90 | 00:00:00 | | 2001-05-08 | 28,70 | 2.109.700 | 29,00 | 28,25 | 28,40 | 00:00:00 | | 2001-05-09 | 28,19 | 1.053.000 | 28,80 | 28,07 | 28,75 | 00:00:00 | | 2001-05-10 | 28,23 | 1.531.400 | 28,42 | 27,94 | 28,30 | 00:00:00 | | 2001-05-11 | 28,15 | 1.034.900 | 28,47 | 27,95 | 28,33 | 00:00:00 | | 2001-05-14 | 28,06 | 1.587.600 | 28,60 | 27,94 | 28,60 | 00:00:00 | | 2001-05-15 | 28,18 | 1.264.900 | 28,50 | 27,78 | 28,05 | 00:00:00 | | 2001-05-16 | 29,15 | 1.909.300 | 29,24 | 28,38 | 28,50 | 00:00:00 | | 2001-05-17 | 29,62 | 2.077.500 | 29,77 | 29,16 | 29,52 | 00:00:00 | | 2001-05-18 | 28,98 | 1.494.300 | 29,62 | 28,84 | 29,62 | 00:00:00 | | 2001-05-21 | 28,85 | 1.468.900 | 29,25 | 28,60 | 29,15 | 00:00:00 | | 2001-05-22 | 28,98 | 947.400 | 29,10 | 28,46 | 28,75 | 00:00:00 | | 2001-05-23 | 28,75 | 1.258.800 | 29,10 | 28,63 | 28,88 | 00:00:00 | | 2001-05-24 | 29,00 | 1.334.000 | 29,12 | 28,40 | 28,85 | 00:00:00 | | 2001-05-25 | 29,05 | 1.126.700 | 29,36 | 28,88 | 29,00 | 00:00:00 | | 2001-05-29 | 29,21 | 1.394.300 | 29,35 | 28,75 | 29,00 | 00:00:00 | | 2001-05-30 | 29,69 | 1.344.600 | 29,88 | 29,27 | 29,35 | 00:00:00 | | 2001-05-31 | 29,73 | 1.042.000 | 29,98 | 29,58 | 29,94 | 00:00:00 | | 2001-06-01 | 29,89 | 894.600 | 29,98 | 29,37 | 29,60 | 00:00:00 | | 2001-06-04 | 29,93 | 579.900 | 29,94 | 29,73 | 29,94 | 00:00:00 | | 2001-06-05 | 30,03 | 1.026.100 | 30,12 | 29,78 | 29,97 | 00:00:00 | | 2001-06-06 | 29,64 | 1.123.800 | 30,06 | 29,60 | 30,02 | 00:00:00 | | 2001-06-07 | 29,67 | 945.800 | 29,86 | 29,20 | 29,20 | 00:00:00 | | 2001-06-08 | 29,70 | 1.035.400 | 29,78 | 29,55 | 29,75 | 00:00:00 | | 2001-06-11 | 29,03 | 1.247.900 | 29,65 | 29,01 | 29,65 | 00:00:00 | | 2001-06-12 | 29,13 | 1.205.600 | 29,35 | 28,99 | 29,00 | 00:00:00 | | 2001-06-13 | 28,65 | 1.490.000 | 29,12 | 28,65 | 28,90 | 00:00:00 | | 2001-06-14 | 28,61 | 1.256.000 | 28,84 | 28,50 | 28,65 | 00:00:00 | | 2001-06-15 | 28,51 | 1.677.600 | 28,98 | 28,30 | 28,30 | 00:00:00 | | 2001-06-18 | 28,47 | 1.030.700 | 28,61 | 28,27 | 28,50 | 00:00:00 | | 2001-06-19 | 28,39 | 1.050.600 | 28,46 | 28,20 | 28,40 | 00:00:00 | | 2001-06-20 | 28,52 | 1.455.500 | 28,80 | 28,30 | 28,30 | 00:00:00 | | 2001-06-21 | 28,40 | 2.038.900 | 28,57 | 28,20 | 28,37 | 00:00:00 | | 2001-06-22 | 28,43 | 1.667.700 | 28,84 | 28,33 | 28,42 | 00:00:00 | | 2001-06-25 | 28,30 | 1.506.200 | 29,07 | 28,26 | 28,80 | 00:00:00 | | 2001-06-26 | 28,47 | 875.300 | 28,85 | 28,16 | 28,25 | 00:00:00 | | 2001-06-27 | 28,66 | 1.091.700 | 28,95 | 28,42 | 28,47 | 00:00:00 | | 2001-06-28 | 29,18 | 1.436.500 | 29,28 | 28,65 | 28,70 | 00:00:00 | | 2001-06-29 | 27,15 | 2.808.200 | 29,40 | 27,15 | 29,40 | 00:00:00 | | 2001-07-02 | 28,59 | 1.658.800 | 29,05 | 27,15 | 27,90 | 00:00:00 | | 2001-07-03 | 28,35 | 635.500 | 28,61 | 28,05 | 28,51 | 00:00:00 | | 2001-07-05 | 27,79 | 1.789.300 | 28,14 | 27,70 | 27,80 | 00:00:00 | | 2001-07-06 | 27,60 | 1.406.900 | 28,03 | 27,56 | 27,85 | 00:00:00 | | 2001-07-09 | 27,65 | 1.735.600 | 28,00 | 27,60 | 27,62 | 00:00:00 | | 2001-07-10 | 28,37 | 1.529.800 | 28,50 | 27,70 | 27,90 | 00:00:00 | | 2001-07-11 | 28,36 | 1.735.400 | 28,80 | 28,12 | 28,12 | 00:00:00 | | 2001-07-12 | 28,70 | 1.419.400 | 28,76 | 28,27 | 28,29 | 00:00:00 | | 2001-07-13 | 29,09 | 1.394.300 | 29,15 | 28,49 | 28,65 | 00:00:00 | | 2001-07-16 | 29,30 | 907.800 | 29,40 | 28,95 | 29,25 | 00:00:00 | | 2001-07-17 | 29,75 | 1.946.600 | 29,86 | 29,00 | 29,35 | 00:00:00 | | 2001-07-18 | 29,21 | 1.455.100 | 29,84 | 28,99 | 29,60 | 00:00:00 | | 2001-07-19 | 28,81 | 2.034.700 | 29,20 | 28,40 | 29,13 | 00:00:00 | | 2001-07-20 | 28,90 | 1.415.900 | 28,98 | 28,72 | 28,80 | 00:00:00 | | 2001-07-23 | 28,31 | 1.095.900 | 28,84 | 28,22 | 28,80 | 00:00:00 | | 2001-07-24 | 27,61 | 1.802.600 | 28,30 | 27,40 | 28,30 | 00:00:00 | | 2001-07-25 | 27,65 | 2.345.200 | 27,77 | 27,25 | 27,50 | 00:00:00 | | 2001-07-26 | 27,90 | 1.853.000 | 27,97 | 27,29 | 27,73 | 00:00:00 | | 2001-07-27 | 27,88 | 982.300 | 28,13 | 27,62 | 27,83 | 00:00:00 | | 2001-07-30 | 26,83 | 2.748.800 | 27,85 | 26,10 | 27,75 | 00:00:00 | | 2001-07-31 | 26,84 | 2.817.800 | 26,98 | 26,65 | 26,83 | 00:00:00 | | 2001-08-01 | 26,40 | 4.629.300 | 27,10 | 25,70 | 26,80 | 00:00:00 | | 2001-08-02 | 27,50 | 2.455.800 | 27,60 | 26,60 | 27,00 | 00:00:00 | | 2001-08-03 | 27,69 | 1.295.000 | 27,79 | 27,32 | 27,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
