Tyson Foods, Inc. (TSN)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 60.92 | 61.30 | 60.61 | 60.63 | 60.63 | 1,397,800 |
| 25 abr 2024 | 61.42 | 61.71 | 60.63 | 60.89 | 60.89 | 1,452,000 |
| 24 abr 2024 | 60.37 | 61.60 | 60.00 | 61.32 | 61.32 | 1,797,100 |
| 23 abr 2024 | 60.47 | 61.22 | 60.34 | 60.98 | 60.98 | 1,426,100 |
| 22 abr 2024 | 60.15 | 60.89 | 59.76 | 60.61 | 60.61 | 1,705,200 |
| 19 abr 2024 | 58.88 | 60.00 | 58.71 | 59.95 | 59.95 | 1,607,900 |
| 18 abr 2024 | 58.71 | 59.03 | 58.46 | 58.87 | 58.87 | 1,525,000 |
| 17 abr 2024 | 58.55 | 58.99 | 57.96 | 58.58 | 58.58 | 1,556,900 |
| 16 abr 2024 | 59.20 | 59.20 | 58.00 | 58.15 | 58.15 | 2,149,800 |
| 15 abr 2024 | 58.12 | 58.36 | 57.54 | 58.12 | 58.12 | 2,365,100 |
| 12 abr 2024 | 59.24 | 59.24 | 57.67 | 57.78 | 57.78 | 1,331,200 |
| 11 abr 2024 | 58.23 | 59.53 | 58.13 | 59.34 | 59.34 | 1,863,300 |
| 10 abr 2024 | 59.13 | 59.13 | 58.15 | 58.17 | 58.17 | 1,403,100 |
| 09 abr 2024 | 59.41 | 59.58 | 59.01 | 59.41 | 59.41 | 1,715,500 |
| 08 abr 2024 | 59.00 | 59.40 | 58.75 | 59.09 | 59.09 | 1,997,000 |
| 05 abr 2024 | 59.41 | 59.41 | 58.72 | 59.05 | 59.05 | 1,901,400 |
| 04 abr 2024 | 58.37 | 59.54 | 58.12 | 59.48 | 59.48 | 2,901,600 |
| 03 abr 2024 | 58.07 | 58.30 | 57.33 | 57.81 | 57.81 | 2,927,500 |
| 02 abr 2024 | 57.89 | 58.24 | 57.40 | 57.60 | 57.60 | 3,592,300 |
| 01 abr 2024 | 58.50 | 58.60 | 57.74 | 57.85 | 57.85 | 2,231,300 |
| 28 mar 2024 | 59.01 | 59.48 | 58.71 | 58.73 | 58.73 | 3,405,400 |
| 27 mar 2024 | 58.43 | 59.06 | 58.43 | 58.81 | 58.81 | 2,799,100 |
| 26 mar 2024 | 58.53 | 58.65 | 58.11 | 58.17 | 58.17 | 1,795,600 |
| 25 mar 2024 | 58.23 | 58.70 | 58.06 | 58.45 | 58.45 | 1,694,600 |
| 22 mar 2024 | 58.13 | 58.43 | 57.92 | 58.05 | 58.05 | 1,651,400 |
| 21 mar 2024 | 57.66 | 58.46 | 57.30 | 58.07 | 58.07 | 1,761,200 |
| 20 mar 2024 | 57.20 | 58.20 | 57.15 | 57.70 | 57.70 | 2,381,900 |
| 19 mar 2024 | 55.93 | 57.19 | 55.89 | 57.17 | 57.17 | 3,566,000 |
| 18 mar 2024 | 56.07 | 56.34 | 55.31 | 56.09 | 56.09 | 3,298,200 |
| 15 mar 2024 | 55.67 | 56.46 | 55.16 | 56.15 | 56.15 | 18,216,800 |
| 14 mar 2024 | 55.87 | 56.47 | 55.58 | 56.05 | 56.05 | 2,791,300 |
| 13 mar 2024 | 55.85 | 56.19 | 55.47 | 55.87 | 55.87 | 2,287,800 |
| 12 mar 2024 | 55.66 | 55.80 | 55.24 | 55.39 | 55.39 | 2,076,100 |
| 11 mar 2024 | 54.15 | 55.74 | 54.10 | 55.73 | 55.73 | 2,913,900 |
| 08 mar 2024 | 53.75 | 54.22 | 53.59 | 54.11 | 54.11 | 2,343,100 |
| 07 mar 2024 | 53.59 | 53.80 | 53.12 | 53.67 | 53.67 | 3,148,700 |
| 06 mar 2024 | 53.80 | 53.86 | 53.08 | 53.40 | 53.40 | 4,375,300 |
| 05 mar 2024 | 53.35 | 54.08 | 53.20 | 53.71 | 53.71 | 2,374,300 |
| 04 mar 2024 | 52.33 | 53.62 | 52.11 | 53.38 | 53.38 | 4,488,000 |
| 01 mar 2024 | 54.25 | 54.25 | 53.15 | 53.20 | 53.20 | 4,510,700 |
| 29 feb 2024 | 53.87 | 54.35 | 53.60 | 54.24 | 54.24 | 2,749,400 |
| 29 feb 2024 | 0.49 Dividendo | |||||
| 28 feb 2024 | 54.14 | 54.38 | 53.64 | 53.89 | 53.40 | 3,032,300 |
| 27 feb 2024 | 54.24 | 54.42 | 53.88 | 54.13 | 53.64 | 1,737,100 |
| 26 feb 2024 | 54.00 | 54.81 | 53.68 | 54.12 | 53.63 | 2,330,800 |
| 23 feb 2024 | 53.02 | 53.88 | 52.79 | 53.81 | 53.32 | 2,745,100 |
| 22 feb 2024 | 53.25 | 53.45 | 52.93 | 53.09 | 52.61 | 2,918,800 |
| 21 feb 2024 | 54.19 | 54.45 | 53.13 | 53.67 | 53.18 | 3,392,500 |
| 20 feb 2024 | 52.89 | 54.18 | 52.78 | 54.05 | 53.56 | 2,815,000 |
| 16 feb 2024 | 52.26 | 53.27 | 52.05 | 53.12 | 52.64 | 2,569,300 |
| 15 feb 2024 | 52.24 | 52.65 | 52.01 | 52.57 | 52.09 | 3,436,500 |
| 14 feb 2024 | 51.57 | 52.04 | 51.24 | 51.98 | 51.51 | 3,417,900 |
| 13 feb 2024 | 52.20 | 52.42 | 51.16 | 51.61 | 51.14 | 3,336,500 |
| 12 feb 2024 | 52.66 | 52.99 | 52.17 | 52.55 | 52.07 | 3,101,200 |
| 09 feb 2024 | 53.85 | 53.87 | 52.15 | 52.58 | 52.10 | 3,629,200 |
| 08 feb 2024 | 54.00 | 54.44 | 53.57 | 53.97 | 53.48 | 2,562,800 |
| 07 feb 2024 | 55.53 | 55.67 | 53.84 | 53.94 | 53.45 | 4,187,000 |
| 06 feb 2024 | 58.40 | 58.67 | 55.18 | 55.39 | 54.89 | 4,373,800 |
| 05 feb 2024 | 60.51 | 61.21 | 56.32 | 57.50 | 56.98 | 7,486,400 |
| 02 feb 2024 | 56.37 | 56.79 | 55.87 | 56.36 | 55.85 | 4,093,200 |
| 01 feb 2024 | 54.95 | 56.66 | 54.25 | 56.63 | 56.12 | 4,048,900 |
| 31 ene 2024 | 55.13 | 55.32 | 54.47 | 54.76 | 54.26 | 4,236,300 |
| 30 ene 2024 | 54.52 | 55.10 | 53.97 | 55.06 | 54.56 | 2,063,500 |
| 29 ene 2024 | 55.10 | 55.14 | 54.52 | 54.66 | 54.16 | 1,491,000 |
| 26 ene 2024 | 54.32 | 55.47 | 54.27 | 54.99 | 54.49 | 1,844,500 |
| 25 ene 2024 | 53.89 | 54.13 | 53.23 | 54.04 | 53.55 | 1,551,300 |
| 24 ene 2024 | 53.38 | 53.67 | 53.04 | 53.18 | 52.70 | 2,727,300 |
| 23 ene 2024 | 52.84 | 53.47 | 52.58 | 53.36 | 52.87 | 1,863,100 |
| 22 ene 2024 | 53.01 | 53.05 | 52.14 | 52.55 | 52.07 | 1,856,500 |
| 19 ene 2024 | 53.68 | 53.68 | 52.60 | 53.10 | 52.62 | 2,089,100 |
| 18 ene 2024 | 54.11 | 54.12 | 53.04 | 53.57 | 53.08 | 1,815,000 |
| 17 ene 2024 | 54.25 | 54.94 | 53.87 | 54.31 | 53.82 | 2,203,400 |
| 16 ene 2024 | 55.00 | 55.04 | 54.30 | 54.63 | 54.13 | 1,524,100 |
| 12 ene 2024 | 54.59 | 54.90 | 54.13 | 54.87 | 54.37 | 2,139,900 |
| 11 ene 2024 | 54.30 | 54.46 | 53.75 | 54.28 | 53.79 | 1,635,200 |
| 10 ene 2024 | 55.22 | 55.40 | 54.39 | 54.50 | 54.00 | 1,874,500 |
| 09 ene 2024 | 54.84 | 55.43 | 54.67 | 55.33 | 54.83 | 1,787,800 |
| 08 ene 2024 | 54.86 | 55.51 | 54.69 | 54.90 | 54.40 | 2,251,800 |
| 05 ene 2024 | 53.96 | 55.29 | 53.86 | 54.92 | 54.42 | 3,627,600 |
| 04 ene 2024 | 54.67 | 54.88 | 53.92 | 54.16 | 53.67 | 2,426,300 |
| 03 ene 2024 | 55.53 | 55.70 | 54.60 | 54.61 | 54.11 | 2,804,600 |
| 02 ene 2024 | 53.61 | 56.17 | 53.50 | 55.53 | 55.03 | 3,122,900 |
| 29 dic 2023 | 53.50 | 54.10 | 53.37 | 53.75 | 53.26 | 2,000,800 |
| 28 dic 2023 | 52.73 | 53.75 | 52.65 | 53.67 | 53.18 | 2,129,300 |
| 27 dic 2023 | 52.35 | 52.93 | 52.21 | 52.82 | 52.34 | 1,909,400 |
| 26 dic 2023 | 51.71 | 52.53 | 51.71 | 52.43 | 51.95 | 2,417,600 |
| 22 dic 2023 | 51.66 | 52.41 | 51.58 | 51.94 | 51.47 | 1,946,600 |
| 21 dic 2023 | 51.31 | 51.82 | 50.97 | 51.66 | 51.19 | 1,597,500 |
| 20 dic 2023 | 51.65 | 52.03 | 51.13 | 51.16 | 50.69 | 2,484,200 |
| 19 dic 2023 | 51.66 | 51.87 | 51.50 | 51.77 | 51.30 | 1,781,500 |
| 18 dic 2023 | 51.80 | 52.49 | 51.29 | 51.71 | 51.24 | 3,129,800 |
| 15 dic 2023 | 52.27 | 52.45 | 51.08 | 51.81 | 51.34 | 5,916,300 |
| 14 dic 2023 | 52.64 | 53.49 | 52.21 | 52.33 | 51.85 | 3,536,800 |
| 13 dic 2023 | 50.20 | 52.47 | 49.97 | 52.29 | 51.81 | 2,972,200 |
| 12 dic 2023 | 51.07 | 51.16 | 50.10 | 50.17 | 49.71 | 2,807,200 |
| 11 dic 2023 | 51.27 | 51.46 | 51.10 | 51.24 | 50.77 | 2,743,300 |
| 08 dic 2023 | 51.64 | 51.69 | 51.18 | 51.38 | 50.91 | 2,985,600 |
| 07 dic 2023 | 50.35 | 52.19 | 49.92 | 51.54 | 51.07 | 4,361,300 |
| 06 dic 2023 | 49.85 | 50.35 | 49.43 | 50.19 | 49.73 | 3,342,000 |
| 05 dic 2023 | 49.66 | 50.11 | 49.43 | 49.94 | 49.49 | 2,557,300 |
| *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.