U.S. markets open in 3 hours 38 minutes
F S&P 500
5,866.75 +7.00 (+0.12%) F Dow Jones
43,112.00 -31.00 (-0.07%) F Nasdaq
20,484.50 +34.50 (+0.17%) E-mini Russell 2000 Index Futur
2,252.70 +2.70 (+0.12%) Petróleo
73.80 -1.76 (-2.33%) Oro
2,675.30 -1.00 (-0.04%)
Synchrony Financial (SYF)
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:
14 oct 2023 - 14 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 51.87 | 53.30 | 51.77 | 53.15 | 53.15 | 2,172,600 |
| 10 oct 2024 | 51.83 | 52.29 | 51.41 | 51.58 | 51.58 | 2,194,100 |
| 09 oct 2024 | 51.17 | 52.09 | 51.14 | 52.00 | 52.00 | 2,444,200 |
| 08 oct 2024 | 51.55 | 51.86 | 51.02 | 51.19 | 51.19 | 2,751,700 |
| 07 oct 2024 | 51.45 | 51.96 | 51.22 | 51.57 | 51.57 | 2,595,200 |
| 04 oct 2024 | 50.97 | 51.94 | 50.62 | 51.86 | 51.86 | 2,636,800 |
| 03 oct 2024 | 49.16 | 49.92 | 48.69 | 49.56 | 49.56 | 2,804,600 |
| 02 oct 2024 | 49.18 | 50.26 | 48.88 | 49.58 | 49.58 | 3,047,400 |
| 01 oct 2024 | 49.62 | 49.76 | 48.28 | 49.01 | 49.01 | 2,823,700 |
| 30 sept 2024 | 49.35 | 49.91 | 49.15 | 49.88 | 49.88 | 1,990,700 |
| 27 sept 2024 | 49.41 | 50.18 | 48.95 | 49.65 | 49.65 | 1,864,900 |
| 26 sept 2024 | 48.38 | 49.21 | 47.96 | 49.04 | 49.04 | 3,032,100 |
| 25 sept 2024 | 48.36 | 48.50 | 47.90 | 48.20 | 48.20 | 2,161,000 |
| 24 sept 2024 | 49.88 | 49.91 | 47.59 | 48.21 | 48.21 | 3,835,100 |
| 23 sept 2024 | 50.96 | 51.32 | 49.67 | 49.70 | 49.70 | 3,288,100 |
| 20 sept 2024 | 51.07 | 51.15 | 50.39 | 50.58 | 50.58 | 7,739,200 |
| 19 sept 2024 | 49.91 | 51.23 | 49.58 | 51.03 | 51.03 | 3,759,300 |
| 18 sept 2024 | 49.33 | 49.65 | 48.36 | 48.89 | 48.89 | 4,004,700 |
| 17 sept 2024 | 47.52 | 49.58 | 47.52 | 49.19 | 49.19 | 3,522,400 |
| 16 sept 2024 | 46.97 | 47.46 | 46.51 | 47.33 | 47.33 | 3,019,500 |
| 13 sept 2024 | 46.73 | 47.34 | 46.69 | 47.13 | 47.13 | 2,197,200 |
| 12 sept 2024 | 46.00 | 46.43 | 45.44 | 46.41 | 46.41 | 3,070,600 |
| 11 sept 2024 | 46.09 | 46.17 | 44.63 | 45.84 | 45.84 | 5,316,300 |
| 10 sept 2024 | 47.49 | 47.63 | 44.00 | 46.15 | 46.15 | 7,940,900 |
| 09 sept 2024 | 47.95 | 48.55 | 47.66 | 48.17 | 48.17 | 2,573,100 |
| 06 sept 2024 | 48.74 | 49.54 | 47.15 | 47.41 | 47.41 | 3,227,400 |
| 05 sept 2024 | 49.53 | 49.72 | 48.31 | 48.67 | 48.67 | 3,442,500 |
| 04 sept 2024 | 49.57 | 49.93 | 48.78 | 49.19 | 49.19 | 2,811,900 |
| 03 sept 2024 | 49.74 | 49.96 | 49.00 | 49.30 | 49.30 | 3,827,500 |
| 30 ago 2024 | 49.87 | 50.56 | 49.66 | 50.26 | 50.26 | 2,433,200 |
| 29 ago 2024 | 49.90 | 50.22 | 49.27 | 49.78 | 49.78 | 2,199,000 |
| 28 ago 2024 | 48.53 | 49.55 | 48.53 | 49.52 | 49.52 | 2,890,500 |
| 27 ago 2024 | 48.84 | 49.20 | 48.60 | 48.81 | 48.81 | 1,670,700 |
| 26 ago 2024 | 48.90 | 49.10 | 48.56 | 48.87 | 48.87 | 1,937,100 |
| 23 ago 2024 | 47.52 | 48.79 | 47.20 | 48.60 | 48.60 | 3,645,900 |
| 22 ago 2024 | 47.28 | 47.57 | 47.01 | 47.20 | 47.20 | 2,187,200 |
| 21 ago 2024 | 47.28 | 47.36 | 46.76 | 47.24 | 47.24 | 2,101,600 |
| 20 ago 2024 | 47.40 | 47.51 | 46.78 | 47.11 | 47.11 | 2,243,300 |
| 19 ago 2024 | 46.70 | 47.65 | 46.70 | 47.63 | 47.63 | 2,033,100 |
| 16 ago 2024 | 45.95 | 46.69 | 45.84 | 46.62 | 46.62 | 2,643,200 |
| 15 ago 2024 | 47.24 | 47.74 | 45.82 | 45.89 | 45.89 | 6,179,600 |
| 14 ago 2024 | 46.07 | 46.58 | 45.62 | 46.32 | 46.32 | 3,300,600 |
| 13 ago 2024 | 45.90 | 45.97 | 45.33 | 45.74 | 45.74 | 3,591,400 |
| 12 ago 2024 | 46.51 | 46.93 | 45.42 | 45.65 | 45.65 | 4,034,900 |
| 09 ago 2024 | 46.17 | 46.60 | 45.77 | 46.57 | 46.57 | 3,053,000 |
| 08 ago 2024 | 44.87 | 45.98 | 44.87 | 45.76 | 45.76 | 3,752,300 |
| 07 ago 2024 | 45.27 | 45.96 | 44.22 | 44.30 | 44.30 | 3,885,400 |
| 06 ago 2024 | 43.66 | 45.01 | 43.56 | 44.31 | 44.31 | 4,059,000 |
| 05 ago 2024 | 42.81 | 44.06 | 41.99 | 43.77 | 43.77 | 5,015,100 |
| 05 ago 2024 | 0.25 Dividendo | |||||
| 02 ago 2024 | 47.25 | 47.37 | 44.85 | 44.99 | 44.74 | 6,431,100 |
| 01 ago 2024 | 50.84 | 50.98 | 48.22 | 48.56 | 48.29 | 5,336,300 |
| 31 jul 2024 | 51.09 | 51.44 | 50.78 | 50.79 | 50.51 | 2,360,600 |
| 30 jul 2024 | 51.22 | 51.48 | 50.73 | 50.99 | 50.71 | 2,416,900 |
| 29 jul 2024 | 50.90 | 51.04 | 50.44 | 50.51 | 50.23 | 2,258,900 |
| 26 jul 2024 | 50.80 | 51.23 | 50.60 | 50.78 | 50.50 | 1,803,900 |
| 25 jul 2024 | 50.01 | 51.23 | 49.56 | 50.38 | 50.10 | 2,596,600 |
| 24 jul 2024 | 50.30 | 50.72 | 49.75 | 49.88 | 49.60 | 2,516,800 |
| 23 jul 2024 | 50.46 | 51.05 | 50.30 | 50.81 | 50.53 | 1,960,900 |
| 22 jul 2024 | 49.88 | 50.54 | 49.35 | 50.52 | 50.24 | 3,578,200 |
| 19 jul 2024 | 50.65 | 50.65 | 49.85 | 49.97 | 49.69 | 3,507,800 |
| 18 jul 2024 | 51.74 | 52.40 | 50.53 | 50.83 | 50.55 | 4,710,600 |
| 17 jul 2024 | 51.62 | 52.67 | 49.88 | 52.22 | 51.93 | 5,984,100 |
| 16 jul 2024 | 50.69 | 51.94 | 50.40 | 51.71 | 51.42 | 6,000,000 |
| 15 jul 2024 | 50.10 | 51.29 | 50.00 | 50.72 | 50.44 | 4,086,800 |
| 12 jul 2024 | 49.18 | 49.49 | 48.87 | 49.11 | 48.84 | 2,254,400 |
| 11 jul 2024 | 48.33 | 49.25 | 48.09 | 49.06 | 48.79 | 2,511,200 |
| 10 jul 2024 | 48.19 | 48.36 | 47.64 | 48.09 | 47.82 | 3,270,600 |
| 09 jul 2024 | 47.50 | 48.97 | 47.37 | 48.45 | 48.18 | 3,225,900 |
| 08 jul 2024 | 47.24 | 47.79 | 47.20 | 47.67 | 47.41 | 2,553,900 |
| 05 jul 2024 | 47.18 | 47.54 | 46.71 | 46.92 | 46.66 | 4,512,500 |
| 03 jul 2024 | 48.20 | 48.20 | 47.16 | 47.36 | 47.10 | 2,349,100 |
| 02 jul 2024 | 48.31 | 48.59 | 47.71 | 48.03 | 47.76 | 3,910,800 |
| 01 jul 2024 | 47.42 | 48.36 | 47.37 | 48.11 | 47.84 | 5,039,100 |
| 28 jun 2024 | 45.17 | 47.24 | 44.45 | 47.19 | 46.93 | 8,784,800 |
| 27 jun 2024 | 44.63 | 44.80 | 43.83 | 44.23 | 43.98 | 3,320,500 |
| 26 jun 2024 | 44.91 | 45.24 | 44.46 | 44.88 | 44.63 | 2,777,800 |
| 25 jun 2024 | 45.55 | 45.56 | 44.73 | 45.16 | 44.91 | 3,820,400 |
| 24 jun 2024 | 44.51 | 45.72 | 44.25 | 45.52 | 45.27 | 3,508,500 |
| 21 jun 2024 | 45.11 | 45.40 | 44.07 | 44.47 | 44.22 | 6,079,300 |
| 20 jun 2024 | 43.96 | 45.04 | 43.81 | 44.93 | 44.68 | 5,833,400 |
| 18 jun 2024 | 43.05 | 43.65 | 42.99 | 43.63 | 43.39 | 3,112,100 |
| 17 jun 2024 | 41.76 | 43.22 | 41.76 | 43.09 | 42.85 | 3,836,600 |
| 14 jun 2024 | 42.32 | 42.67 | 41.67 | 41.69 | 41.46 | 3,439,900 |
| 13 jun 2024 | 43.37 | 43.59 | 42.47 | 42.85 | 42.61 | 3,132,400 |
| 12 jun 2024 | 43.57 | 43.91 | 43.30 | 43.65 | 43.41 | 3,404,500 |
| 11 jun 2024 | 43.81 | 44.08 | 42.42 | 42.47 | 42.23 | 3,808,400 |
| 10 jun 2024 | 43.41 | 44.38 | 43.38 | 44.34 | 44.09 | 3,722,400 |
| 07 jun 2024 | 42.94 | 44.03 | 42.70 | 43.70 | 43.46 | 2,630,500 |
| 06 jun 2024 | 42.89 | 43.42 | 42.89 | 43.06 | 42.82 | 2,668,300 |
| 05 jun 2024 | 42.88 | 43.09 | 42.35 | 42.80 | 42.56 | 3,873,400 |
| 04 jun 2024 | 43.03 | 43.59 | 42.50 | 42.52 | 42.28 | 3,319,600 |
| 03 jun 2024 | 43.90 | 43.92 | 42.99 | 43.56 | 43.32 | 3,427,100 |
| 31 may 2024 | 43.04 | 43.84 | 42.84 | 43.80 | 43.56 | 4,645,100 |
| 30 may 2024 | 42.66 | 43.03 | 42.33 | 42.99 | 42.75 | 2,704,300 |
| 29 may 2024 | 42.63 | 42.84 | 42.25 | 42.38 | 42.14 | 4,891,700 |
| 28 may 2024 | 43.34 | 43.71 | 43.04 | 43.22 | 42.98 | 3,208,100 |
| 24 may 2024 | 43.14 | 43.72 | 43.13 | 43.33 | 43.09 | 2,591,200 |
| 23 may 2024 | 43.56 | 43.61 | 42.56 | 42.86 | 42.62 | 3,108,200 |
| 22 may 2024 | 44.64 | 44.79 | 43.47 | 43.54 | 43.30 | 3,485,400 |
| *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.