Italia markets close in 2 hours 13 minutes

Sun Life Financial Inc. (LIE.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
45,80+0,40 (+0,88%)
In data: 09:10AM CEST. Mercato aperto.
Periodo di tempo:
11 giu 2023 - 11 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 giu 202445,8045,8045,8045,8045,8053
10 giu 202445,4045,4045,4045,4045,40-
07 giu 202445,8045,8045,2045,2045,20-
06 giu 202445,4045,4045,0045,0045,00-
05 giu 202445,6045,6045,2045,2045,20-
04 giu 202445,4045,4045,2045,2045,20-
03 giu 202446,0046,0046,0046,0046,00-
31 mag 202445,4045,4045,4045,4045,40-
30 mag 202445,0045,2045,0045,2045,20-
29 mag 202446,0046,0045,2045,2045,20-
29 mag 20240.81 Dividendo
28 mag 202447,2047,2046,2046,2045,39-
27 mag 202447,0047,0047,0047,0046,18-
24 mag 202446,6046,6046,6046,6045,78-
23 mag 202446,8046,8046,4046,4045,59-
22 mag 202447,0047,0046,6046,6045,78-
21 mag 202447,2047,2046,8046,8045,98-
20 mag 202447,4047,4047,4047,4046,57-
17 mag 202447,4047,4047,4047,4046,57-
16 mag 202446,6047,2046,6047,2046,37-
15 mag 202446,8046,8046,8046,8045,98-
14 mag 202446,8046,8046,6046,6045,78-
13 mag 202446,4046,4046,4046,4045,59-
10 mag 202449,6049,6046,2046,2045,39-
09 mag 202449,2049,2049,2049,2048,34-
08 mag 202449,0049,0049,0049,0048,14-
07 mag 202449,4049,4048,8048,8047,94-
06 mag 202448,8048,8048,8048,8047,94-
03 mag 202448,6048,6048,4048,4047,55-
02 mag 202447,8047,8047,8047,8046,96-
30 apr 202448,0048,0047,6047,6046,77-
29 apr 202448,4048,4047,8047,8046,9653
26 apr 202447,8048,0047,8048,0047,16-
25 apr 202448,0048,0047,6047,6046,77-
24 apr 202448,4048,4048,0048,0047,16-
23 apr 202448,4048,4048,2048,2047,35-
22 apr 202448,0048,4048,0048,4047,55-
19 apr 202447,4047,6047,4047,6046,77-
18 apr 202447,0047,0047,0047,0046,18-
17 apr 202447,2047,4046,8046,8045,9861
16 apr 202447,6047,6047,0047,0046,18-
15 apr 202447,8047,8047,8047,8046,96-
12 apr 202448,4048,4048,4048,4047,55-
11 apr 202448,8048,8047,8047,8046,96-
10 apr 202449,0049,0048,4048,4047,55-
09 apr 202449,0049,0048,6048,6047,75-
08 apr 202449,2049,2049,2049,2048,34-
05 apr 202449,0049,0049,0049,0048,14-
04 apr 202449,2049,2048,8048,8047,94-
03 apr 202449,4049,4049,0049,0048,14-
02 apr 202450,0050,0049,4049,4048,53-
28 mar 202450,0050,5050,0050,5049,61-
27 mar 202450,0050,0049,8049,8048,93-
26 mar 202449,8049,8049,8049,8048,93-
25 mar 202450,0050,0049,6049,6048,73-
22 mar 202450,5050,5049,8049,8048,93-
21 mar 202450,0050,5050,0050,5049,61-
20 mar 202450,0050,0049,8049,8048,93-
19 mar 202450,0050,0049,8049,8048,93-
18 mar 202450,0050,0050,0050,0049,12-
15 mar 202450,0050,0049,8049,8048,93-
14 mar 202450,0050,0049,8049,8048,93-
13 mar 202450,0050,0049,8049,8048,93-
12 mar 202450,0050,0049,8049,8048,93-
11 mar 202450,0050,0049,8049,8048,93-
08 mar 202450,0050,0049,8049,8048,93-
07 mar 202449,6049,8049,6049,8048,93-
06 mar 202449,4049,6049,4049,4048,53100
05 mar 202448,8049,0048,8049,0048,14-
04 mar 202449,2049,2049,2049,2048,34-
01 mar 202449,0049,2049,0049,0048,1420
29 feb 202449,4049,4049,0049,0048,14-
28 feb 202449,8049,8049,4049,4048,53-
27 feb 202450,0050,0049,4049,4048,53-
27 feb 20240.78 Dividendo
26 feb 202451,0051,0051,0051,0049,3447
23 feb 202450,5050,5050,5050,5048,86-
22 feb 202449,6050,5049,6050,5048,86-
21 feb 202450,0050,0049,4049,4047,79-
20 feb 202449,8049,8049,8049,8048,18-
19 feb 202450,0050,0049,6049,6047,99-
16 feb 202449,6049,6049,6049,6047,99-
15 feb 202449,0049,2049,0049,2047,60-
14 feb 202448,4048,6048,4048,6047,02-
13 feb 202448,8048,8048,0048,0046,44-
12 feb 202449,0049,0048,8048,8047,21-
09 feb 202448,8049,0048,8049,0047,40-
08 feb 202448,6048,6048,6048,6047,02-
07 feb 202448,4048,4048,4048,4046,82-
06 feb 202447,4047,4047,4047,4045,86-
05 feb 202447,8047,8047,8047,8046,24-
02 feb 202447,6047,6047,6047,6046,05-
01 feb 202447,8047,8047,4047,4045,86-
31 gen 202448,0048,0047,8047,8046,24-
30 gen 202447,6047,6047,6047,6046,05-
29 gen 202447,2047,4047,2047,4045,86-
26 gen 202447,0047,0047,0047,0045,47-
25 gen 202447,0047,0047,0047,0045,47-
24 gen 202446,8046,8046,6046,6045,08-
23 gen 202446,6046,6046,6046,6045,08-
*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...