La bourse ferme dans 2 h 2 min

Synchrony Financial (SYF)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
43,80+0,81 (+1,88 %)
À la clôture : 04:00PM EDT
44,00 +0,20 (+0,46 %)
Avant Bourse : 09:08AM EDT
Durée:
03 juin 2023 - 03 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 202443,0443,8442,8443,8043,804 645 100
30 mai 202442,6643,0342,3342,9942,992 704 300
29 mai 202442,6342,8442,2542,3842,384 891 700
28 mai 202443,3443,7143,0443,2243,223 208 100
24 mai 202443,1443,7243,1343,3343,332 591 200
23 mai 202443,5643,6142,5642,8642,863 108 200
22 mai 202444,6444,7943,4743,5443,543 485 400
21 mai 202444,0544,9044,0144,8044,804 953 000
20 mai 202443,9544,4643,8944,1744,173 317 500
17 mai 202443,8244,0343,5343,9443,942 826 900
16 mai 202444,0044,2442,5843,4843,487 808 400
15 mai 202445,4145,4443,5144,1444,145 353 700
14 mai 202445,1745,5444,8645,1845,183 683 500
13 mai 202446,5046,6744,8944,9144,914 355 700
10 mai 202446,2246,5045,5145,7345,734 084 300
09 mai 202445,5246,1145,3246,1046,103 868 500
08 mai 202445,1945,7045,0245,6145,613 116 600
07 mai 202446,2846,4945,2245,2745,274 717 000
06 mai 202445,9546,7245,9446,2446,243 644 200
03 mai 202445,6445,9145,3045,6045,603 485 300
03 mai 20240.25 Dividende
02 mai 202444,8445,3644,0245,2545,005 757 800
01 mai 202443,6844,5643,2643,9643,724 135 200
30 avr. 202444,4044,6943,9443,9843,742 642 300
29 avr. 202444,7044,8944,2644,7044,452 904 400
26 avr. 202444,5945,4644,5244,6744,423 698 800
25 avr. 202444,9645,3343,8044,6644,414 711 300
24 avr. 202442,9845,1642,7045,0244,779 881 200
23 avr. 202442,1343,0742,0142,8642,628 718 100
22 avr. 202441,9142,3341,6242,1541,923 546 200
19 avr. 202441,1442,1341,0141,5741,344 492 800
18 avr. 202439,9841,3039,8540,8040,574 167 400
17 avr. 202440,4040,4839,6739,6839,464 265 000
16 avr. 202440,3040,4339,7439,9239,704 029 200
15 avr. 202440,9241,3140,0940,4740,253 190 800
12 avr. 202440,8841,1240,3140,4140,193 251 100
11 avr. 202441,3941,5840,5841,2941,062 500 400
10 avr. 202441,5541,8640,8541,4441,214 033 600
09 avr. 202442,5442,6542,1242,3342,102 287 400
08 avr. 202441,4843,1441,4242,5142,284 578 000
05 avr. 202441,1341,7240,9341,2841,053 671 000
04 avr. 202442,5642,8941,0741,1940,965 745 500
03 avr. 202441,0041,2740,6341,2140,983 911 400
02 avr. 202441,4541,4540,5341,0040,775 245 000
01 avr. 202442,9743,0141,7241,7541,524 081 800
28 mars 202442,0743,2442,0743,1242,884 208 200
27 mars 202441,9142,3041,6442,2842,053 501 600
26 mars 202441,4241,8141,3741,5841,354 694 700
25 mars 202441,0141,4540,7941,3241,096 619 400
22 mars 202442,6442,8041,5341,5541,323 608 700
21 mars 202443,6243,7142,0142,6542,415 658 200
20 mars 202441,9643,5441,9043,3943,153 040 700
19 mars 202441,7842,2841,6742,1241,892 559 000
18 mars 202441,8441,9241,4141,7541,523 249 200
15 mars 202442,8243,4041,5341,7841,558 689 500
14 mars 202443,5843,8343,0443,2543,014 381 500
13 mars 202443,1343,5443,1343,4843,243 628 000
12 mars 202442,7143,4042,4143,1342,894 142 200
11 mars 202441,9942,7441,8542,5442,303 743 600
08 mars 202441,7342,3141,6242,1441,914 451 500
07 mars 202441,5041,8341,3741,5741,344 125 700
06 mars 202440,8941,3640,2041,2641,036 755 400
05 mars 202440,5042,0240,5040,8540,628 859 100
04 mars 202440,9441,2240,5740,6340,413 218 100
01 mars 202441,2741,3840,7941,0540,824 399 000
29 févr. 202441,2441,3340,8741,3041,075 552 000
28 févr. 202440,9841,2440,6140,8740,643 359 300
27 févr. 202440,1341,1040,1341,0140,785 127 900
26 févr. 202440,0040,5339,8539,9239,702 638 600
23 févr. 202439,9440,4639,7840,1239,902 748 500
22 févr. 202439,8740,1539,3539,7039,484 607 600
21 févr. 202440,0840,1939,4739,6639,443 728 000
20 févr. 202439,3140,9239,2640,4840,265 947 100
16 févr. 202439,6640,0239,4439,5639,343 721 700
15 févr. 202439,5240,0339,4739,8539,633 293 100
14 févr. 202439,1439,3538,7839,3339,113 235 400
13 févr. 202438,8238,9338,2538,6538,444 254 600
12 févr. 202438,7839,7338,7439,5339,313 101 300
09 févr. 202438,9039,0438,2738,7338,525 654 200
08 févr. 202438,4738,9038,1738,8838,673 544 500
07 févr. 202438,8839,0338,0338,5338,323 390 400
06 févr. 202438,4939,0038,3338,7938,584 093 100
05 févr. 202438,5038,9038,2638,7638,555 217 000
02 févr. 202438,1439,1237,9938,9538,734 357 600
02 févr. 20240.25 Dividende
01 févr. 202438,9939,2837,9138,6138,155 164 400
31 janv. 202439,3439,7238,8138,8738,404 186 700
30 janv. 202439,2039,8539,0139,7039,233 790 400
29 janv. 202439,6939,8538,9039,2238,753 788 500
26 janv. 202438,6139,8838,4739,5439,075 254 500
25 janv. 202438,1938,6237,7438,4638,006 292 900
24 janv. 202437,8438,5637,6437,9737,524 625 100
23 janv. 202437,7538,0036,8537,4436,995 899 600
22 janv. 202437,1238,1937,0737,7737,327 836 600
19 janv. 202436,0237,0335,7136,9136,474 463 200
18 janv. 202435,9936,1435,2935,7735,345 312 500
17 janv. 202436,3636,7436,1736,4736,034 012 000
16 janv. 202436,4936,9836,1936,9636,524 010 000
12 janv. 202438,1938,4236,6136,7336,296 535 200
11 janv. 202437,8538,0137,3037,9737,523 760 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...