|
 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 | | 2001-12-03 | 24,72 | 1.569.800 | 24,95 | 24,42 | 24,59 | 00:00:00 | | 2001-12-04 | 25,08 | 1.563.300 | 25,08 | 24,50 | 24,65 | 00:00:00 | | 2001-12-05 | 25,09 | 3.315.300 | 25,34 | 24,24 | 24,65 | 00:00:00 | | 2001-12-06 | 24,53 | 2.501.500 | 25,13 | 24,20 | 25,08 | 00:00:00 | | 2001-12-07 | 24,80 | 2.056.800 | 24,80 | 24,20 | 24,35 | 00:00:00 | | 2001-12-10 | 24,90 | 2.198.900 | 25,00 | 24,65 | 24,65 | 00:00:00 | | 2001-12-11 | 24,45 | 1.708.700 | 24,93 | 24,36 | 24,80 | 00:00:00 | | 2001-12-12 | 24,25 | 2.953.600 | 24,74 | 24,17 | 24,68 | 00:00:00 | | 2001-12-13 | 24,75 | 2.287.400 | 25,18 | 24,42 | 24,50 | 00:00:00 | | 2001-12-14 | 25,11 | 2.035.500 | 25,24 | 24,50 | 24,50 | 00:00:00 | | 2001-12-17 | 25,00 | 2.530.900 | 25,36 | 24,96 | 25,00 | 00:00:00 | | 2001-12-18 | 24,89 | 1.614.800 | 25,36 | 24,64 | 25,01 | 00:00:00 | | 2001-12-19 | 25,25 | 2.326.700 | 25,55 | 24,89 | 25,00 | 00:00:00 | | 2001-12-20 | 25,66 | 1.963.600 | 25,85 | 25,19 | 25,20 | 00:00:00 | | 2001-12-21 | 26,95 | 4.712.200 | 26,95 | 25,78 | 26,05 | 00:00:00 | | 2001-12-24 | 26,75 | 942.300 | 26,84 | 26,58 | 26,70 | 00:00:00 | | 2001-12-26 | 26,75 | 953.000 | 26,99 | 26,51 | 26,55 | 00:00:00 | | 2001-12-27 | 26,92 | 1.177.100 | 26,93 | 26,40 | 26,90 | 00:00:00 | | 2001-12-28 | 26,46 | 1.397.900 | 26,76 | 26,00 | 26,72 | 00:00:00 | | 2001-12-31 | 26,22 | 1.117.100 | 26,49 | 26,06 | 26,32 | 00:00:00 | | 2002-01-02 | 26,54 | 1.914.800 | 26,56 | 25,68 | 26,02 | 00:00:00 | | 2002-01-03 | 26,43 | 2.190.400 | 26,57 | 26,07 | 26,40 | 00:00:00 | | 2002-01-04 | 25,91 | 2.192.900 | 26,40 | 25,50 | 26,35 | 00:00:00 | | 2002-01-07 | 25,56 | 1.812.300 | 25,96 | 25,41 | 25,75 | 00:00:00 | | 2002-01-08 | 25,58 | 3.457.100 | 25,90 | 25,28 | 25,32 | 00:00:00 | | 2002-01-09 | 25,91 | 2.030.300 | 26,20 | 25,60 | 25,60 | 00:00:00 | | 2002-01-10 | 26,15 | 2.448.800 | 26,35 | 25,88 | 25,90 | 00:00:00 | | 2002-01-11 | 26,05 | 1.320.800 | 26,05 | 25,67 | 25,96 | 00:00:00 | | 2002-01-14 | 25,95 | 1.229.700 | 26,07 | 25,65 | 26,00 | 00:00:00 | | 2002-01-15 | 26,39 | 1.371.400 | 26,50 | 25,76 | 25,93 | 00:00:00 | | 2002-01-16 | 26,10 | 2.036.000 | 27,12 | 26,00 | 26,28 | 00:00:00 | | 2002-01-17 | 26,90 | 2.005.800 | 27,00 | 26,12 | 26,50 | 00:00:00 | | 2002-01-18 | 26,65 | 1.578.000 | 26,95 | 26,26 | 26,89 | 00:00:00 | | 2002-01-22 | 26,96 | 1.416.600 | 27,14 | 26,51 | 26,65 | 00:00:00 | | 2002-01-23 | 27,27 | 2.840.200 | 27,60 | 26,62 | 26,92 | 00:00:00 | | 2002-01-24 | 27,59 | 2.108.900 | 27,60 | 27,00 | 27,00 | 00:00:00 | | 2002-01-25 | 28,50 | 2.800.000 | 28,50 | 27,29 | 27,55 | 00:00:00 | | 2002-01-28 | 28,50 | 1.863.700 | 28,53 | 28,01 | 28,27 | 00:00:00 | | 2002-01-29 | 28,20 | 1.782.700 | 28,80 | 28,05 | 28,35 | 00:00:00 | | 2002-01-30 | 29,26 | 2.542.800 | 29,58 | 28,20 | 28,20 | 00:00:00 | | 2002-01-31 | 29,62 | 3.111.100 | 29,70 | 29,00 | 29,02 | 00:00:00 | | 2002-02-01 | 29,14 | 2.490.900 | 29,55 | 28,40 | 29,25 | 00:00:00 | | 2002-02-04 | 28,68 | 1.895.100 | 29,18 | 28,50 | 29,00 | 00:00:00 | | 2002-02-05 | 28,82 | 2.008.400 | 29,15 | 28,54 | 28,70 | 00:00:00 | | 2002-02-06 | 28,85 | 2.123.300 | 29,00 | 28,12 | 28,60 | 00:00:00 | | 2002-02-07 | 28,79 | 1.773.800 | 29,16 | 28,46 | 28,62 | 00:00:00 | | 2002-02-08 | 27,93 | 3.530.300 | 28,00 | 27,25 | 27,80 | 00:00:00 | | 2002-02-11 | 28,70 | 3.126.400 | 28,71 | 27,78 | 27,83 | 00:00:00 | | 2002-02-12 | 28,47 | 2.173.300 | 28,55 | 27,95 | 28,35 | 00:00:00 | | 2002-02-13 | 28,97 | 1.367.400 | 28,98 | 28,26 | 28,48 | 00:00:00 | | 2002-02-14 | 29,31 | 1.837.900 | 29,49 | 28,82 | 29,00 | 00:00:00 | | 2002-02-15 | 29,35 | 1.305.800 | 29,52 | 28,92 | 29,00 | 00:00:00 | | 2002-02-19 | 29,14 | 1.348.100 | 29,39 | 28,81 | 29,35 | 00:00:00 | | 2002-02-20 | 29,62 | 2.266.300 | 29,98 | 28,92 | 29,39 | 00:00:00 | | 2002-02-21 | 28,91 | 1.374.800 | 29,95 | 28,87 | 29,62 | 00:00:00 | | 2002-02-22 | 29,34 | 1.664.100 | 29,60 | 28,53 | 28,60 | 00:00:00 | | 2002-02-25 | 29,98 | 1.814.800 | 30,11 | 29,25 | 29,25 | 00:00:00 | | 2002-02-26 | 30,15 | 2.050.700 | 30,35 | 29,80 | 29,90 | 00:00:00 | | 2002-02-27 | 29,60 | 1.473.700 | 30,25 | 29,40 | 30,15 | 00:00:00 | | 2002-02-28 | 29,57 | 2.196.600 | 30,21 | 29,30 | 29,30 | 00:00:00 | | 2002-03-01 | 29,57 | 1.802.900 | 29,74 | 29,00 | 29,67 | 00:00:00 | | 2002-03-04 | 29,61 | 2.186.500 | 29,84 | 29,25 | 29,25 | 00:00:00 | | 2002-03-05 | 29,93 | 1.737.800 | 30,00 | 29,43 | 29,55 | 00:00:00 | | 2002-03-06 | 29,77 | 1.585.500 | 29,95 | 29,40 | 29,55 | 00:00:00 | | 2002-03-07 | 29,50 | 1.624.800 | 29,81 | 29,32 | 29,80 | 00:00:00 | | 2002-03-08 | 30,01 | 2.913.400 | 30,03 | 29,51 | 29,51 | 00:00:00 | | 2002-03-11 | 29,99 | 1.729.800 | 30,03 | 29,63 | 30,01 | 00:00:00 | | 2002-03-12 | 29,73 | 1.771.400 | 29,81 | 29,10 | 29,30 | 00:00:00 | | 2002-03-13 | 29,19 | 2.232.300 | 29,74 | 29,00 | 29,73 | 00:00:00 | | 2002-03-14 | 29,44 | 1.424.600 | 29,73 | 29,17 | 29,19 | 00:00:00 | | 2002-03-15 | 29,35 | 2.187.200 | 29,55 | 29,10 | 29,55 | 00:00:00 | | 2002-03-18 | 29,26 | 1.755.500 | 29,29 | 28,57 | 29,10 | 00:00:00 | | 2002-03-19 | 29,74 | 1.812.900 | 29,75 | 29,30 | 29,35 | 00:00:00 | | 2002-03-20 | 29,39 | 1.141.900 | 29,80 | 29,30 | 29,80 | 00:00:00 | | 2002-03-21 | 29,40 | 867.200 | 29,65 | 29,05 | 29,15 | 00:00:00 | | 2002-03-22 | 29,59 | 954.500 | 29,85 | 29,15 | 29,15 | 00:00:00 | | 2002-03-25 | 29,05 | 998.700 | 29,62 | 29,00 | 29,59 | 00:00:00 | | 2002-03-26 | 29,86 | 1.797.300 | 29,91 | 29,29 | 29,30 | 00:00:00 | | 2002-03-27 | 29,54 | 1.571.000 | 29,98 | 29,40 | 29,98 | 00:00:00 | | 2002-03-28 | 29,82 | 2.032.500 | 29,91 | 29,38 | 29,40 | 00:00:00 | | 2002-04-01 | 29,48 | 1.517.100 | 29,62 | 29,05 | 29,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
