XNYS
Datos históricos de Tyson Foods, Inc.
Tyson Foods, Inc. · TSN
$53.13
▼ -0.30 (-0.56%)
Última operación · 10/10/2026, 18:05:30 UTC
- Variación en el periodo
- +2.55%
- Máximo
- US$69.48
- 5 de mayo de 2026
- Mínimo
- US$49.96
- 1 de octubre de 2026
- Volumen medio diario
- 3.15 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 | 52.31 | 53.48 | 52.21 | 53.43 | +2.08% | 3.49 M |
| 8 oct 2026 | 51.90 | 52.60 | 51.72 | 52.34 | +1.24% | 3.76 M |
| 7 oct 2026 | 51.88 | 52.01 | 51.37 | 51.70 | −0.52% | 3.32 M |
| 6 oct 2026 | 51.88 | 52.41 | 51.84 | 51.97 | +0.50% | 2.42 M |
| 5 oct 2026 | 52.01 | 52.30 | 51.57 | 51.71 | −0.35% | 3.97 M |
| 2 oct 2026 | 50.63 | 51.95 | 50.46 | 51.89 | +2.81% | 3.29 M |
| 1 oct 2026 | 50.23 | 50.62 | 49.96 | 50.47 | −0.12% | 3.25 M |
| 30 sep 2026 | 51.02 | 51.41 | 50.53 | 50.53 | −0.88% | 2.81 M |
| 29 sep 2026 | 50.70 | 51.29 | 50.50 | 50.98 | +0.06% | 3.24 M |
| 28 sep 2026 | 50.73 | 51.46 | 50.64 | 50.95 | +0.06% | 2.54 M |
| 25 sep 2026 | 51.05 | 51.29 | 50.68 | 50.92 | −0.43% | 2.51 M |
| 24 sep 2026 | 51.76 | 51.79 | 50.94 | 51.14 | −0.43% | 2.6 M |
| 23 sep 2026 | 51.85 | 52.12 | 51.00 | 51.36 | −0.89% | 3.2 M |
| 22 sep 2026 | 52.21 | 52.71 | 51.73 | 51.82 | −0.38% | 3.11 M |
| 21 sep 2026 | 52.86 | 53.08 | 51.87 | 52.02 | −1.42% | 5.13 M |
| 18 sep 2026 | 52.06 | 53.41 | 52.03 | 52.77 | +0.98% | 8.43 M |
| 17 sep 2026 | 52.32 | 52.82 | 52.05 | 52.26 | +0.27% | 3.4 M |
| 16 sep 2026 | 52.58 | 52.99 | 52.12 | 52.12 | −0.82% | 2.69 M |
| 15 sep 2026 | 52.90 | 53.35 | 52.27 | 52.55 | −1.15% | 3.46 M |
| 14 sep 2026 | 53.61 | 54.24 | 52.69 | 53.16 | +0.34% | 3.19 M |
| 11 sep 2026 | 52.74 | 53.04 | 52.18 | 52.98 | +0.99% | 3.9 M |
| 10 sep 2026 | 52.29 | 53.02 | 51.64 | 52.46 | +1.39% | 3.62 M |
| 9 sep 2026 | 52.32 | 53.05 | 51.48 | 51.74 | −1.03% | 3.94 M |
| 8 sep 2026 | 51.45 | 52.74 | 51.35 | 52.28 | +1.67% | 5.28 M |
| 4 sep 2026 | 51.10 | 51.71 | 50.71 | 51.42 | −0.66% | 5.83 M |
| 3 sep 2026 | 52.16 | 53.15 | 51.05 | 51.76 | −7.26% | 7.29 M |
| 2 sep 2026 | 55.16 | 56.54 | 54.88 | 55.81 | +1.36% | 2.97 M |
| 1 sep 2026 | 54.75 | 55.09 | 54.66 | 55.06 | −0.15% | 2.1 M |
| 31 ago 2026 | 55.22 | 55.68 | 54.70 | 55.14 | −0.47% | 3.19 M |
| 28 ago 2026 | 55.00 | 55.70 | 55.00 | 55.40 | +0.09% | 1.96 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.