Italia markets close in 2 hours 13 minutes

Sun Life Financial Inc (LIE.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
46,20+0,80 (+1,76%)
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202446,2046,2046,2046,2046,2070
31 mag 202445,4045,4045,4045,4045,40-
30 mag 202445,0045,0045,0045,0045,00-
29 mag 202446,0046,0046,0046,0046,00-
29 mag 20240.81 Dividendo
28 mag 202447,2047,2047,2047,2046,39-
27 mag 202447,0047,0047,0047,0046,19-
24 mag 202446,4046,4046,4046,4045,60-
23 mag 202446,8046,8046,8046,8046,00-
22 mag 202447,0047,0047,0047,0046,19-
21 mag 202447,2047,2047,2047,2046,39-
20 mag 202447,4047,4047,4047,4046,59-
17 mag 202447,4047,4047,4047,4046,59-
16 mag 202446,6046,6046,6046,6045,80-
15 mag 202446,8046,8046,8046,8046,00-
14 mag 202446,8046,8046,8046,8046,00-
13 mag 202446,4046,4046,4046,4045,60-
10 mag 202449,6049,6049,6049,6048,75-
09 mag 202449,2049,2049,2049,2048,36-
08 mag 202449,2049,2049,2049,2048,36-
07 mag 202449,4049,4049,4049,4048,55-
06 mag 202448,8048,8048,8048,8047,96-
03 mag 202448,6048,6048,6048,6047,77-
02 mag 202448,0048,0048,0048,0047,18-
30 apr 202448,0048,0048,0048,0047,18-
29 apr 202448,2048,2048,2048,2047,37-
26 apr 202447,8047,8047,8047,8046,98-
25 apr 202448,0048,0048,0048,0047,18-
24 apr 202448,4048,4048,4048,4047,57-
23 apr 202448,4048,4048,4048,4047,57-
22 apr 202448,0048,0048,0048,0047,18-
19 apr 202447,2047,2047,2047,2046,39-
18 apr 202447,0047,0047,0047,0046,19-
17 apr 202447,2047,2047,2047,2046,39-
16 apr 202447,6047,6047,6047,6046,78-
15 apr 202447,8047,8047,8047,8046,98-
12 apr 202448,2048,2048,2048,2047,37-
11 apr 202448,8048,8048,8048,8047,96-
10 apr 202449,0049,0049,0049,0048,16-
09 apr 202449,0049,0049,0049,0048,16-
08 apr 202449,2049,2049,2049,2048,36-
05 apr 202449,0049,0049,0049,0048,16-
04 apr 202449,2049,2049,2049,2048,36-
03 apr 202449,4049,4049,4049,4048,55-
02 apr 202450,0050,0050,0050,0049,14-
28 mar 202450,0050,0050,0050,0049,14-
27 mar 202450,0050,0050,0050,0049,14-
26 mar 202449,8049,8049,8049,8048,95-
25 mar 202450,0050,0050,0050,0049,14-
22 mar 202450,5050,5050,5050,5049,63-
21 mar 202450,0050,0050,0050,0049,14-
20 mar 202450,0050,0050,0050,0049,14-
19 mar 202450,0050,0050,0050,0049,14-
18 mar 202450,0050,0050,0050,0049,14-
15 mar 202450,0050,0050,0050,0049,14-
14 mar 202450,0050,0050,0050,0049,14-
13 mar 202450,0050,0050,0050,0049,14-
12 mar 202450,0050,0050,0050,0049,14-
11 mar 202450,0050,0050,0050,0049,14-
08 mar 202450,0050,0050,0050,0049,14-
07 mar 202449,6049,6049,6049,6048,75-
06 mar 202449,4049,4049,4049,4048,55-
05 mar 202448,8048,8048,8048,8047,96-
04 mar 202449,2049,2049,2049,2048,36-
01 mar 202449,2049,2049,2049,2048,36-
29 feb 202449,6049,6049,6049,6048,75-
28 feb 202449,6049,6049,6049,6048,75-
27 feb 202449,4049,4049,4049,4048,55-
27 feb 20240.78 Dividendo
26 feb 202450,5050,5050,5050,5048,87-
23 feb 202450,5050,5050,5050,5048,87-
22 feb 202449,6049,6049,6049,6048,00-
21 feb 202450,0050,0050,0050,0048,38-
20 feb 202449,6049,6049,6049,6048,00-
19 feb 202450,0050,0050,0050,0048,38-
16 feb 202449,6049,6049,6049,6048,00-
15 feb 202449,0049,0049,0049,0047,42-
14 feb 202448,2048,2048,2048,2046,64-
13 feb 202449,0049,0049,0049,0047,42-
12 feb 202449,0049,0049,0049,0047,42-
09 feb 202448,8048,8048,8048,8047,22-
08 feb 202448,6048,6048,6048,6047,03-
07 feb 202448,6048,6048,6048,6047,03-
06 feb 202447,4047,4047,4047,4045,87-
05 feb 202447,8047,8047,8047,8046,25-
02 feb 202447,6047,6047,6047,6046,06-
01 feb 202448,0048,0048,0048,0046,45-
31 gen 202447,8047,8047,8047,8046,25-
30 gen 202447,6047,6047,6047,6046,06-
29 gen 202447,2047,2047,2047,2045,67-
26 gen 202447,0047,0047,0047,0045,48-
25 gen 202447,0047,0047,0047,0045,48-
24 gen 202446,8046,8046,8046,8045,29-
23 gen 202446,6046,6046,6046,6045,09-
22 gen 202446,6046,6046,6046,6045,09-
19 gen 202446,2046,2046,2046,2044,71-
18 gen 202445,8045,8045,8045,8044,32-
17 gen 202446,4046,4046,4046,4044,90-
16 gen 202446,4046,4046,4046,4044,90-
15 gen 202446,4046,4046,4046,4044,90-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...