Italia markets open in 8 hours 16 minutes

Sun Life Financial Inc. (SLF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
51,49+0,45 (+0,88%)
Alla chiusura: 04:00PM EDT
51,58 +0,09 (+0,17%)
Dopo ore: 06:01PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202451,0051,8950,8451,4951,49902.058
30 apr 202451,2251,6451,0251,0451,04393.100
29 apr 202451,7952,0351,4051,6151,61373.000
26 apr 202451,4251,8351,1251,6751,67419.500
25 apr 202451,3951,4650,8051,3251,321.124.900
24 apr 202451,6552,1051,5551,7051,70457.200
23 apr 202451,7052,1051,5951,8551,85284.700
22 apr 202451,2951,9951,2551,5751,57486.400
19 apr 202450,7251,1950,6251,1151,11673.900
18 apr 202450,4150,8350,2750,6650,66338.700
17 apr 202450,5850,8149,8850,2150,21416.300
16 apr 202450,5450,5949,9850,3150,31416.300
15 apr 202451,4951,8350,5550,7450,74339.700
12 apr 202451,2951,5850,7850,9550,95478.900
11 apr 202452,5352,5451,3951,6651,662.335.400
10 apr 202452,4852,6751,9552,4652,46613.400
09 apr 202453,5253,5552,6653,1853,18339.900
08 apr 202453,5753,7353,2953,3353,33282.300
05 apr 202452,9453,5852,8753,3953,39347.200
04 apr 202453,8454,0153,0553,1453,14305.000
03 apr 202453,2453,8053,1853,3653,36466.200
02 apr 202453,6353,8553,3053,3553,35511.800
01 apr 202454,5254,5553,7053,9653,96667.700
28 mar 202454,5154,8954,5154,5854,58451.500
27 mar 202454,3554,7454,1254,3854,38513.800
26 mar 202454,3254,7254,0454,2854,28379.100
25 mar 202454,2154,4854,0654,0654,06334.000
22 mar 202454,9255,1354,1954,2054,20288.500
21 mar 202455,2255,4655,0355,0755,07315.100
20 mar 202454,4655,1754,4655,0855,08262.000
19 mar 202454,4954,8554,3854,6154,61251.000
18 mar 202454,5954,9554,4754,5354,53297.100
15 mar 202454,4754,9054,4154,6354,63441.400
14 mar 202455,2055,2054,2054,5854,58226.400
13 mar 202454,9155,2954,8055,1755,17845.400
12 mar 202454,9355,1454,5354,8354,83274.000
11 mar 202454,6554,9954,5154,9354,93276.800
08 mar 202455,3155,4354,9054,9854,98414.700
07 mar 202454,5755,3054,5055,1355,131.280.000
06 mar 202453,9854,5353,9254,2554,25993.600
05 mar 202453,3253,8953,1953,6753,67953.300
04 mar 202453,2453,5853,1053,2353,23286.900
01 mar 202453,0853,8453,0153,5153,51678.900
29 feb 202453,9453,9453,1053,1253,121.080.500
28 feb 202453,7454,2453,5553,8453,84361.200
27 feb 202454,3454,3453,6053,8753,873.807.800
26 feb 202455,0155,3454,6254,7754,77490.300
23 feb 202454,9755,3554,8855,1155,112.127.000
22 feb 202454,0654,8053,8754,7554,75867.000
21 feb 202454,3454,3453,4353,7153,71583.300
20 feb 202453,7854,3953,7154,3054,30734.700
16 feb 202453,4954,1153,3953,9653,96403.400
15 feb 202452,6953,7052,6953,4753,47664.200
14 feb 202452,0352,6551,9252,5952,59358.300
13 feb 202452,3452,4151,3251,8251,821.012.500
12 feb 202453,1753,3052,6652,8352,83602.400
09 feb 202452,8153,2452,3753,0953,09597.700
08 feb 202452,5952,9451,9952,7852,78563.200
07 feb 202452,1752,7952,1752,5852,58711.800
06 feb 202451,2852,3251,2452,3052,30824.900
05 feb 202451,3551,3850,8951,0651,06796.800
02 feb 202451,4551,9951,2951,6551,65688.500
01 feb 202451,7152,0451,0351,9651,96948.200
31 gen 202452,0552,6351,7851,8651,86606.000
30 gen 202451,5452,0551,5051,8851,88466.800
29 gen 202451,2651,7451,1251,7251,72401.600
26 gen 202451,3151,6051,0351,3951,39493.900
25 gen 202451,5851,5851,1951,2951,29657.400
24 gen 202451,3251,6050,9751,1251,12644.200
23 gen 202451,0051,2550,8450,8550,85386.100
22 gen 202451,2151,3350,8550,8750,87394.500
19 gen 202450,5551,0950,2750,9850,98382.900
18 gen 202450,1850,6550,1550,4250,42628.500
17 gen 202450,2350,3649,7450,0250,02540.100
16 gen 202450,5750,7850,2350,6850,68629.100
12 gen 202451,3651,7450,7450,9850,98402.100
11 gen 202451,1251,2750,3550,9950,99484.900
10 gen 202450,9651,2750,9051,1951,19490.300
09 gen 202451,1051,1750,6650,9550,95656.700
08 gen 202451,1251,4751,0851,4651,46409.500
05 gen 202451,1851,8551,0451,2451,24433.900
04 gen 202451,1551,7151,1251,2951,29405.700
03 gen 202451,0551,2950,8551,1551,15410.000
02 gen 202451,3751,6351,2151,3051,30384.500
29 dic 202351,3951,9551,3951,8651,86528.600
28 dic 202351,4552,1151,4551,4951,49444.200
27 dic 202350,9851,7250,9851,4651,46601.600
26 dic 202350,8251,2650,8051,1851,18207.100
22 dic 202350,8151,1350,6550,8750,87477.000
21 dic 202350,6151,0550,4550,7550,75583.100
20 dic 202350,9751,3450,3150,3150,31570.200
19 dic 202351,1351,6351,1151,1851,18638.000
18 dic 202351,3051,4550,6451,0351,03504.300
15 dic 202352,1452,2151,0651,1051,10683.300
14 dic 202352,6452,7251,9351,9551,95521.100
13 dic 202351,6152,2651,1252,2552,251.190.300
12 dic 202351,8451,8651,2951,5751,57622.500
11 dic 202351,4451,9951,3551,8151,81889.500
08 dic 202351,0051,4751,0051,4551,45905.600
07 dic 202350,8551,0650,5451,0651,06986.800
*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...