|
 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 | | 2001-08-03 | 27,69 | 1.295.000 | 27,79 | 27,32 | 27,32 | 00:00:00 | | 2001-08-06 | 27,80 | 1.328.500 | 28,02 | 27,60 | 28,00 | 00:00:00 | | 2001-08-07 | 28,10 | 1.275.700 | 28,25 | 27,80 | 28,00 | 00:00:00 | | 2001-08-08 | 27,94 | 1.887.900 | 28,30 | 27,68 | 28,09 | 00:00:00 | | 2001-08-09 | 27,76 | 1.394.100 | 28,18 | 27,75 | 27,97 | 00:00:00 | | 2001-08-10 | 27,80 | 1.473.700 | 27,98 | 27,48 | 27,80 | 00:00:00 | | 2001-08-13 | 27,81 | 987.200 | 28,20 | 27,65 | 28,15 | 00:00:00 | | 2001-08-14 | 28,02 | 792.400 | 28,10 | 27,62 | 27,86 | 00:00:00 | | 2001-08-15 | 28,23 | 1.178.000 | 28,35 | 27,85 | 27,85 | 00:00:00 | | 2001-08-16 | 28,75 | 1.844.500 | 28,75 | 27,95 | 27,97 | 00:00:00 | | 2001-08-17 | 28,54 | 1.000.400 | 28,60 | 28,27 | 28,40 | 00:00:00 | | 2001-08-20 | 28,80 | 846.500 | 28,80 | 28,35 | 28,35 | 00:00:00 | | 2001-08-21 | 28,80 | 1.021.400 | 28,94 | 28,64 | 28,91 | 00:00:00 | | 2001-08-22 | 28,45 | 1.404.800 | 28,61 | 28,10 | 28,60 | 00:00:00 | | 2001-08-23 | 28,45 | 1.380.400 | 28,79 | 28,31 | 28,67 | 00:00:00 | | 2001-08-24 | 28,47 | 1.315.800 | 28,87 | 28,29 | 28,70 | 00:00:00 | | 2001-08-27 | 28,07 | 1.278.900 | 28,58 | 27,98 | 28,47 | 00:00:00 | | 2001-08-28 | 28,13 | 1.402.900 | 28,34 | 28,05 | 28,25 | 00:00:00 | | 2001-08-29 | 27,89 | 776.000 | 28,22 | 27,88 | 28,20 | 00:00:00 | | 2001-08-30 | 27,87 | 1.455.400 | 28,36 | 27,65 | 27,80 | 00:00:00 | | 2001-08-31 | 28,02 | 1.023.400 | 28,45 | 27,75 | 27,99 | 00:00:00 | | 2001-09-04 | 28,42 | 1.319.100 | 28,87 | 28,08 | 28,27 | 00:00:00 | | 2001-09-05 | 28,05 | 1.327.200 | 28,30 | 27,75 | 28,30 | 00:00:00 | | 2001-09-06 | 27,93 | 1.598.600 | 28,25 | 27,60 | 28,05 | 00:00:00 | | 2001-09-07 | 27,25 | 1.932.600 | 27,75 | 27,18 | 27,25 | 00:00:00 | | 2001-09-10 | 27,79 | 1.259.900 | 27,84 | 26,89 | 26,90 | 00:00:00 | | 2001-09-17 | 26,80 | 2.640.100 | 27,26 | 26,49 | 26,75 | 00:00:00 | | 2001-09-18 | 26,70 | 3.342.600 | 27,15 | 26,55 | 26,80 | 00:00:00 | | 2001-09-19 | 24,52 | 6.123.900 | 26,70 | 23,95 | 26,60 | 00:00:00 | | 2001-09-20 | 23,25 | 4.602.600 | 24,38 | 23,07 | 24,25 | 00:00:00 | | 2001-09-21 | 22,22 | 5.224.300 | 23,02 | 21,75 | 21,75 | 00:00:00 | | 2001-09-24 | 24,12 | 2.743.500 | 24,16 | 22,60 | 22,90 | 00:00:00 | | 2001-09-25 | 24,00 | 4.980.800 | 24,70 | 23,95 | 24,50 | 00:00:00 | | 2001-09-26 | 24,40 | 2.081.500 | 24,65 | 23,92 | 24,50 | 00:00:00 | | 2001-09-27 | 25,32 | 2.605.200 | 25,57 | 24,40 | 24,40 | 00:00:00 | | 2001-09-28 | 25,54 | 2.340.300 | 26,10 | 25,10 | 25,48 | 00:00:00 | | 2001-10-01 | 25,55 | 2.254.800 | 25,68 | 25,03 | 25,38 | 00:00:00 | | 2001-10-02 | 25,74 | 1.965.800 | 25,79 | 25,00 | 25,20 | 00:00:00 | | 2001-10-03 | 26,80 | 3.503.200 | 27,22 | 25,52 | 25,67 | 00:00:00 | | 2001-10-04 | 26,39 | 3.069.100 | 26,85 | 26,32 | 26,45 | 00:00:00 | | 2001-10-05 | 26,12 | 2.317.800 | 26,55 | 25,75 | 26,25 | 00:00:00 | | 2001-10-08 | 25,55 | 1.715.000 | 25,88 | 25,00 | 25,87 | 00:00:00 | | 2001-10-09 | 25,21 | 1.883.800 | 25,50 | 24,30 | 25,30 | 00:00:00 | | 2001-10-10 | 25,89 | 1.528.200 | 25,98 | 25,01 | 25,23 | 00:00:00 | | 2001-10-11 | 25,25 | 1.943.300 | 25,91 | 24,95 | 25,65 | 00:00:00 | | 2001-10-12 | 25,22 | 2.474.700 | 25,22 | 24,76 | 24,93 | 00:00:00 | | 2001-10-15 | 24,85 | 2.218.000 | 25,18 | 24,60 | 24,85 | 00:00:00 | | 2001-10-16 | 24,80 | 2.753.900 | 25,30 | 24,50 | 25,08 | 00:00:00 | | 2001-10-17 | 24,13 | 3.737.400 | 24,65 | 24,04 | 24,35 | 00:00:00 | | 2001-10-18 | 24,37 | 2.328.000 | 24,89 | 24,03 | 24,13 | 00:00:00 | | 2001-10-19 | 24,63 | 1.245.900 | 24,93 | 24,10 | 24,45 | 00:00:00 | | 2001-10-22 | 24,25 | 1.989.300 | 24,90 | 24,07 | 24,40 | 00:00:00 | | 2001-10-23 | 24,86 | 2.023.200 | 25,13 | 24,50 | 24,55 | 00:00:00 | | 2001-10-24 | 24,55 | 1.883.800 | 25,75 | 24,55 | 25,11 | 00:00:00 | | 2001-10-25 | 25,03 | 1.908.700 | 25,03 | 24,24 | 24,40 | 00:00:00 | | 2001-10-26 | 24,92 | 1.334.900 | 25,25 | 24,65 | 24,85 | 00:00:00 | | 2001-10-29 | 24,65 | 852.000 | 25,12 | 24,52 | 24,70 | 00:00:00 | | 2001-10-30 | 24,37 | 1.881.300 | 24,74 | 24,11 | 24,66 | 00:00:00 | | 2001-10-31 | 24,11 | 2.124.100 | 24,87 | 23,85 | 24,00 | 00:00:00 | | 2001-11-01 | 24,16 | 2.414.500 | 24,32 | 23,87 | 24,05 | 00:00:00 | | 2001-11-02 | 24,30 | 1.731.500 | 24,47 | 23,87 | 24,06 | 00:00:00 | | 2001-11-05 | 25,06 | 1.500.100 | 25,15 | 24,30 | 24,55 | 00:00:00 | | 2001-11-06 | 24,05 | 3.371.400 | 25,00 | 24,00 | 24,92 | 00:00:00 | | 2001-11-07 | 24,95 | 3.278.100 | 25,15 | 24,20 | 24,25 | 00:00:00 | | 2001-11-08 | 24,83 | 2.463.900 | 25,18 | 24,75 | 24,94 | 00:00:00 | | 2001-11-09 | 24,82 | 2.232.300 | 24,89 | 24,12 | 24,65 | 00:00:00 | | 2001-11-12 | 24,67 | 1.313.000 | 24,90 | 24,22 | 24,60 | 00:00:00 | | 2001-11-13 | 24,72 | 1.626.000 | 24,80 | 24,10 | 24,10 | 00:00:00 | | 2001-11-14 | 25,48 | 2.057.200 | 25,48 | 24,79 | 25,40 | 00:00:00 | | 2001-11-15 | 25,54 | 2.753.300 | 25,95 | 25,40 | 25,40 | 00:00:00 | | 2001-11-16 | 25,62 | 1.738.200 | 26,05 | 25,49 | 25,65 | 00:00:00 | | 2001-11-19 | 25,48 | 1.655.900 | 25,56 | 25,00 | 25,50 | 00:00:00 | | 2001-11-20 | 25,63 | 1.420.500 | 25,65 | 25,20 | 25,35 | 00:00:00 | | 2001-11-21 | 25,57 | 738.200 | 25,85 | 25,27 | 25,40 | 00:00:00 | | 2001-11-23 | 25,59 | 514.700 | 25,62 | 25,14 | 25,32 | 00:00:00 | | 2001-11-26 | 25,43 | 2.096.700 | 25,60 | 25,19 | 25,59 | 00:00:00 | | 2001-11-27 | 25,13 | 2.001.500 | 25,35 | 24,99 | 25,15 | 00:00:00 | | 2001-11-28 | 24,85 | 2.863.300 | 25,40 | 24,78 | 25,25 | 00:00:00 | | 2001-11-29 | 24,88 | 1.913.700 | 25,20 | 24,51 | 24,86 | 00:00:00 | | 2001-11-30 | 24,59 | 2.047.400 | 25,04 | 24,37 | 24,89 | 00:00:00 | | 2001-12-03 | 24,72 | 1.569.800 | 24,95 | 24,42 | 24,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
