XNYS
Datos históricos de Sysco Corporation
Sysco Corporation · SYY
$78.80
▲ +0.66 (+0.85%)
Última operación · 10/10/2026, 18:18:54 UTC
- Variación en el periodo
- −0.4%
- Máximo
- US$91.85
- 17 de febrero de 2026
- Mínimo
- US$68.19
- 31 de marzo de 2026
- Volumen medio diario
- 3.85 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 77.87 | 78.60 | 77.77 | 78.14 | −0.08% | 2.28 M |
| 8 oct 2026 | 76.76 | 79.04 | 76.56 | 78.20 | +1.84% | 4.81 M |
| 7 oct 2026 | 77.39 | 77.65 | 76.69 | 76.79 | −0.85% | 2.38 M |
| 6 oct 2026 | 76.57 | 77.46 | 76.52 | 77.45 | +1.40% | 3.34 M |
| 5 oct 2026 | 77.43 | 77.64 | 76.09 | 76.38 | −1.43% | 5.34 M |
| 2 oct 2026 | 77.42 | 77.97 | 77.09 | 77.49 | −0.36% | 3.99 M |
| 1 oct 2026 | 78.08 | 78.57 | 77.19 | 77.77 | −0.24% | 4.64 M |
| 30 sep 2026 | 79.04 | 79.07 | 77.96 | 77.96 | −0.68% | 4.6 M |
| 29 sep 2026 | 78.40 | 79.30 | 77.83 | 78.49 | −0.10% | 3.63 M |
| 28 sep 2026 | 78.29 | 78.67 | 77.64 | 78.57 | +0.14% | 4.15 M |
| 25 sep 2026 | 78.11 | 79.15 | 77.51 | 78.46 | +0.35% | 5.47 M |
| 24 sep 2026 | 77.51 | 78.61 | 77.00 | 78.19 | +1.36% | 6.86 M |
| 23 sep 2026 | 78.60 | 79.03 | 77.03 | 77.14 | −1.94% | 5.54 M |
| 22 sep 2026 | 78.99 | 79.17 | 78.31 | 78.67 | +0.31% | 3.57 M |
| 21 sep 2026 | 79.00 | 79.13 | 78.14 | 78.43 | −0.78% | 3.93 M |
| 18 sep 2026 | 78.84 | 79.76 | 78.48 | 79.05 | −0.08% | 7.36 M |
| 17 sep 2026 | 79.03 | 79.61 | 78.57 | 79.11 | +0.51% | 4.8 M |
| 16 sep 2026 | 79.73 | 80.14 | 78.37 | 78.71 | −1.12% | 6.31 M |
| 15 sep 2026 | 82.12 | 82.12 | 79.15 | 79.60 | −4.72% | 13.66 M |
| 14 sep 2026 | 84.32 | 84.64 | 83.32 | 83.54 | +0.40% | 2.31 M |
| 11 sep 2026 | 83.00 | 84.70 | 82.95 | 83.21 | +1.09% | 3.49 M |
| 10 sep 2026 | 81.70 | 82.42 | 81.21 | 82.31 | +0.91% | 4.3 M |
| 9 sep 2026 | 80.30 | 83.92 | 79.70 | 81.57 | +2.17% | 6.12 M |
| 8 sep 2026 | 79.49 | 80.30 | 79.46 | 79.84 | −0.26% | 2.26 M |
| 4 sep 2026 | 80.65 | 81.30 | 80.01 | 80.05 | −1.27% | 2.16 M |
| 3 sep 2026 | 82.10 | 82.40 | 80.97 | 81.08 | −0.83% | 2.38 M |
| 2 sep 2026 | 82.50 | 82.90 | 81.73 | 81.76 | −0.43% | 2.93 M |
| 1 sep 2026 | 81.75 | 82.69 | 81.34 | 82.11 | +1.27% | 2.2 M |
| 31 ago 2026 | 82.02 | 82.23 | 80.54 | 81.08 | −1.05% | 2.76 M |
| 28 ago 2026 | 82.51 | 82.70 | 81.48 | 81.94 | −0.62% | 2.08 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.