TD SYNNEX Corporation (SNX)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 117.06 | 117.43 | 115.44 | 117.31 | 117.31 | 432,600 |
| 03 oct 2024 | 116.22 | 116.41 | 115.11 | 115.35 | 115.35 | 345,800 |
| 02 oct 2024 | 116.42 | 117.58 | 115.69 | 116.63 | 116.63 | 515,900 |
| 01 oct 2024 | 119.80 | 121.00 | 115.92 | 116.55 | 116.55 | 505,100 |
| 30 sept 2024 | 119.13 | 120.25 | 118.40 | 120.08 | 120.08 | 533,000 |
| 27 sept 2024 | 119.78 | 120.31 | 118.82 | 119.67 | 119.67 | 830,600 |
| 26 sept 2024 | 117.30 | 120.92 | 116.55 | 118.71 | 118.71 | 1,182,200 |
| 25 sept 2024 | 119.44 | 119.44 | 116.90 | 117.29 | 117.29 | 703,700 |
| 24 sept 2024 | 118.87 | 119.21 | 118.40 | 118.88 | 118.88 | 444,900 |
| 23 sept 2024 | 118.67 | 119.39 | 118.09 | 118.58 | 118.58 | 466,900 |
| 20 sept 2024 | 117.57 | 118.43 | 116.84 | 118.03 | 118.03 | 3,054,900 |
| 19 sept 2024 | 117.83 | 119.38 | 117.40 | 118.83 | 118.83 | 491,600 |
| 18 sept 2024 | 116.57 | 117.70 | 115.36 | 115.58 | 115.58 | 442,400 |
| 17 sept 2024 | 114.83 | 116.32 | 113.99 | 116.16 | 116.16 | 483,800 |
| 16 sept 2024 | 112.98 | 114.29 | 112.46 | 114.10 | 114.10 | 404,700 |
| 13 sept 2024 | 112.07 | 113.15 | 111.52 | 112.89 | 112.89 | 379,300 |
| 12 sept 2024 | 110.56 | 111.89 | 109.91 | 110.97 | 110.97 | 389,900 |
| 11 sept 2024 | 110.02 | 110.80 | 107.84 | 110.56 | 110.56 | 701,300 |
| 10 sept 2024 | 110.71 | 110.71 | 108.62 | 110.19 | 110.19 | 501,600 |
| 09 sept 2024 | 111.41 | 112.07 | 110.16 | 110.78 | 110.78 | 422,000 |
| 06 sept 2024 | 113.00 | 113.67 | 110.68 | 110.97 | 110.97 | 515,100 |
| 05 sept 2024 | 115.43 | 115.90 | 113.12 | 113.31 | 113.31 | 439,800 |
| 04 sept 2024 | 115.16 | 117.52 | 114.91 | 115.46 | 115.46 | 507,700 |
| 03 sept 2024 | 120.40 | 120.73 | 115.31 | 115.69 | 115.69 | 635,400 |
| 30 ago 2024 | 121.56 | 121.82 | 120.20 | 121.42 | 121.42 | 687,500 |
| 29 ago 2024 | 122.93 | 123.17 | 120.59 | 120.68 | 120.68 | 623,900 |
| 28 ago 2024 | 122.24 | 123.03 | 121.03 | 122.28 | 122.28 | 473,000 |
| 27 ago 2024 | 120.96 | 122.57 | 120.96 | 122.34 | 122.34 | 321,100 |
| 26 ago 2024 | 122.50 | 123.22 | 121.63 | 121.88 | 121.88 | 440,000 |
| 23 ago 2024 | 120.01 | 121.88 | 119.75 | 121.72 | 121.72 | 327,100 |
| 22 ago 2024 | 119.37 | 120.41 | 119.28 | 119.40 | 119.40 | 418,000 |
| 21 ago 2024 | 118.26 | 119.53 | 117.20 | 119.37 | 119.37 | 440,800 |
| 20 ago 2024 | 117.45 | 118.16 | 116.96 | 117.43 | 117.43 | 320,500 |
| 19 ago 2024 | 117.50 | 118.71 | 117.18 | 117.52 | 117.52 | 384,400 |
| 16 ago 2024 | 116.87 | 118.14 | 116.42 | 117.60 | 117.60 | 345,100 |
| 15 ago 2024 | 115.32 | 117.24 | 115.12 | 117.07 | 117.07 | 666,700 |
| 14 ago 2024 | 113.74 | 114.79 | 112.94 | 113.81 | 113.81 | 282,100 |
| 13 ago 2024 | 112.16 | 114.24 | 111.83 | 114.01 | 114.01 | 363,100 |
| 12 ago 2024 | 111.95 | 112.25 | 111.25 | 111.90 | 111.90 | 354,100 |
| 09 ago 2024 | 111.11 | 112.33 | 110.25 | 111.99 | 111.99 | 504,800 |
| 08 ago 2024 | 110.18 | 111.58 | 109.79 | 111.17 | 111.17 | 526,900 |
| 07 ago 2024 | 110.92 | 111.49 | 109.04 | 109.37 | 109.37 | 678,200 |
| 06 ago 2024 | 109.75 | 111.80 | 109.43 | 109.87 | 109.87 | 731,300 |
| 05 ago 2024 | 110.20 | 112.15 | 109.35 | 110.10 | 110.10 | 805,000 |
| 02 ago 2024 | 115.01 | 115.55 | 112.06 | 113.48 | 113.48 | 661,200 |
| 01 ago 2024 | 119.67 | 121.32 | 116.39 | 117.16 | 117.16 | 577,100 |
| 31 jul 2024 | 118.95 | 120.21 | 117.57 | 119.17 | 119.17 | 1,167,100 |
| 30 jul 2024 | 118.19 | 119.31 | 117.73 | 118.17 | 118.17 | 527,600 |
| 29 jul 2024 | 118.48 | 118.93 | 117.74 | 118.19 | 118.19 | 409,600 |
| 26 jul 2024 | 117.57 | 119.30 | 117.57 | 118.25 | 118.25 | 611,200 |
| 25 jul 2024 | 116.05 | 117.72 | 115.06 | 116.12 | 116.12 | 630,000 |
| 24 jul 2024 | 117.38 | 118.77 | 116.27 | 116.29 | 116.29 | 1,359,000 |
| 23 jul 2024 | 117.07 | 118.59 | 116.98 | 117.70 | 117.70 | 792,700 |
| 22 jul 2024 | 115.87 | 118.00 | 115.09 | 117.78 | 117.78 | 561,900 |
| 19 jul 2024 | 117.51 | 117.51 | 114.85 | 115.35 | 115.35 | 531,900 |
| 18 jul 2024 | 117.68 | 119.13 | 116.99 | 117.31 | 117.31 | 694,400 |
| 17 jul 2024 | 117.62 | 119.13 | 117.62 | 117.71 | 117.71 | 707,300 |
| 16 jul 2024 | 115.35 | 118.65 | 114.94 | 118.49 | 118.49 | 1,004,400 |
| 15 jul 2024 | 115.00 | 116.45 | 113.62 | 115.09 | 115.09 | 922,200 |
| 12 jul 2024 | 113.43 | 114.11 | 112.38 | 112.50 | 112.50 | 931,800 |
| 12 jul 2024 | 0.4 Dividendo | |||||
| 11 jul 2024 | 111.78 | 113.98 | 111.42 | 113.03 | 112.63 | 934,000 |
| 10 jul 2024 | 111.29 | 111.44 | 110.26 | 110.35 | 109.96 | 693,000 |
| 09 jul 2024 | 111.95 | 112.48 | 110.78 | 110.79 | 110.40 | 1,056,900 |
| 08 jul 2024 | 111.03 | 112.19 | 110.61 | 112.00 | 111.60 | 1,290,900 |
| 05 jul 2024 | 112.74 | 112.83 | 109.19 | 109.69 | 109.30 | 1,800,700 |
| 03 jul 2024 | 112.94 | 113.71 | 112.16 | 113.48 | 113.08 | 362,000 |
| 02 jul 2024 | 113.84 | 114.65 | 112.31 | 112.40 | 112.00 | 691,800 |
| 01 jul 2024 | 115.41 | 116.02 | 113.74 | 113.99 | 113.59 | 920,500 |
| 28 jun 2024 | 116.47 | 117.30 | 114.88 | 115.40 | 114.99 | 1,340,100 |
| 27 jun 2024 | 116.35 | 117.15 | 115.20 | 115.54 | 115.13 | 1,167,700 |
| 26 jun 2024 | 117.00 | 117.92 | 115.36 | 116.12 | 115.71 | 1,365,300 |
| 25 jun 2024 | 120.45 | 123.61 | 116.63 | 116.96 | 116.55 | 3,005,800 |
| 24 jun 2024 | 129.62 | 131.48 | 129.08 | 129.34 | 128.88 | 1,113,000 |
| 21 jun 2024 | 131.28 | 131.64 | 128.49 | 129.97 | 129.51 | 2,217,800 |
| 20 jun 2024 | 132.85 | 133.04 | 131.02 | 131.10 | 130.64 | 639,500 |
| 18 jun 2024 | 131.51 | 133.85 | 131.51 | 132.85 | 132.38 | 986,600 |
| 17 jun 2024 | 129.96 | 131.93 | 129.83 | 131.31 | 130.85 | 639,300 |
| 14 jun 2024 | 128.86 | 130.12 | 127.85 | 129.95 | 129.49 | 412,300 |
| 13 jun 2024 | 129.60 | 130.14 | 128.99 | 129.93 | 129.47 | 673,900 |
| 12 jun 2024 | 130.99 | 130.99 | 129.51 | 129.84 | 129.38 | 654,800 |
| 11 jun 2024 | 130.16 | 130.16 | 128.59 | 129.50 | 129.04 | 529,000 |
| 10 jun 2024 | 127.72 | 131.21 | 127.72 | 130.61 | 130.15 | 578,400 |
| 07 jun 2024 | 129.29 | 129.74 | 128.53 | 128.84 | 128.38 | 423,700 |
| 06 jun 2024 | 130.37 | 131.24 | 129.79 | 129.82 | 129.36 | 516,900 |
| 05 jun 2024 | 128.25 | 130.81 | 127.51 | 130.57 | 130.11 | 707,000 |
| 04 jun 2024 | 129.05 | 130.12 | 127.17 | 127.87 | 127.42 | 929,600 |
| 03 jun 2024 | 132.06 | 132.06 | 129.11 | 129.64 | 129.18 | 757,400 |
| 31 may 2024 | 130.08 | 130.97 | 128.68 | 130.84 | 130.38 | 757,500 |
| 30 may 2024 | 129.00 | 130.47 | 128.75 | 130.08 | 129.62 | 550,800 |
| 29 may 2024 | 128.63 | 129.90 | 128.20 | 128.88 | 128.42 | 540,800 |
| 28 may 2024 | 130.74 | 131.09 | 129.35 | 129.86 | 129.40 | 584,500 |
| 24 may 2024 | 129.51 | 130.69 | 129.00 | 130.25 | 129.79 | 471,500 |
| 23 may 2024 | 130.00 | 130.00 | 128.13 | 128.60 | 128.14 | 500,800 |
| 22 may 2024 | 128.14 | 129.48 | 127.70 | 129.30 | 128.84 | 775,700 |
| 21 may 2024 | 127.19 | 128.07 | 126.58 | 127.90 | 127.45 | 780,400 |
| 20 may 2024 | 126.33 | 128.27 | 126.33 | 127.44 | 126.99 | 810,800 |
| 17 may 2024 | 125.95 | 126.41 | 125.00 | 126.31 | 125.86 | 702,200 |
| 16 may 2024 | 124.34 | 126.47 | 124.30 | 125.85 | 125.40 | 801,300 |
| 15 may 2024 | 123.85 | 124.82 | 123.56 | 124.35 | 123.91 | 599,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.