Italia markets open in 6 hours 41 minutes

Sun Life Financial Inc. (SLF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
48,30+0,45 (+0,94%)
Alla chiusura: 04:00PM EDT
48,28 -0,02 (-0,05%)
Dopo ore: 05:52PM EDT
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 202447,8148,4347,7848,3048,30407.300
17 giu 202447,4847,8647,2647,8547,85752.000
14 giu 202447,0347,6246,9147,5747,571.327.800
13 giu 202448,4848,5247,2747,4847,481.788.900
12 giu 202449,2849,4748,4048,5348,53942.300
11 giu 202449,1149,2048,7248,7748,77771.500
10 giu 202448,8849,5848,8549,4549,451.844.100
07 giu 202448,9549,4348,7949,0849,08876.900
06 giu 202449,4149,7549,1449,2449,24499.600
05 giu 202449,7249,7849,1849,5049,50308.900
04 giu 202449,3749,7949,3149,5749,57817.900
03 giu 202450,0450,3549,4249,7349,73467.500
31 mag 202449,1650,1549,1650,1350,131.120.800
30 mag 202449,2049,6749,1149,1649,16592.200
29 mag 202449,5149,6849,1449,1649,162.490.400
29 mag 20240.594 Dividendo
28 mag 202451,3551,5350,3950,5649,973.315.600
24 mag 202450,4251,2050,4251,0550,453.990.000
23 mag 202450,9151,2350,2350,3349,74619.800
22 mag 202451,0251,4450,6950,7450,141.399.900
21 mag 202451,4951,7150,8451,2450,64974.700
20 mag 202451,7051,7051,3151,4850,88270.200
17 mag 202451,5851,8451,3351,7051,09405.300
16 mag 202451,0251,5650,9551,5050,89491.800
15 mag 202451,0851,2750,7450,8350,23546.300
14 mag 202450,7450,9750,3550,8050,202.051.800
13 mag 202450,2951,1250,1950,6750,071.290.200
10 mag 202451,2951,6250,0150,1049,513.113.700
09 mag 202453,0553,7353,0253,7053,07917.300
08 mag 202452,6853,1052,6353,0252,40882.800
07 mag 202453,2153,4052,5852,8452,221.003.500
06 mag 202452,7353,2752,6753,1552,53332.200
03 mag 202452,5152,6052,1352,4851,86387.700
02 mag 202451,8952,2751,6852,0651,45416.000
01 mag 202451,0051,8950,8451,4950,89910.000
30 apr 202451,2251,6451,0251,0450,44393.100
29 apr 202451,7952,0351,4051,6151,00373.000
26 apr 202451,4251,8351,1251,6751,06419.500
25 apr 202451,3951,4650,8051,3250,721.124.900
24 apr 202451,6552,1051,5551,7051,09457.200
23 apr 202451,7052,1051,5951,8551,24284.700
22 apr 202451,2951,9951,2551,5750,96486.400
19 apr 202450,7251,1950,6251,1150,51673.900
18 apr 202450,4150,8350,2750,6650,06338.700
17 apr 202450,5850,8149,8850,2149,62416.300
16 apr 202450,5450,5949,9850,3149,72416.300
15 apr 202451,4951,8350,5550,7450,14339.700
12 apr 202451,2951,5850,7850,9550,35478.900
11 apr 202452,5352,5451,3951,6651,052.335.400
10 apr 202452,4852,6751,9552,4651,84613.400
09 apr 202453,5253,5552,6653,1852,56339.900
08 apr 202453,5753,7353,2953,3352,70282.300
05 apr 202452,9453,5852,8753,3952,76347.200
04 apr 202453,8454,0153,0553,1452,52305.000
03 apr 202453,2453,8053,1853,3652,73466.200
02 apr 202453,6353,8553,3053,3552,72511.800
01 apr 202454,5254,5553,7053,9653,33667.700
28 mar 202454,5154,8954,5154,5853,94451.500
27 mar 202454,3554,7454,1254,3853,74513.800
26 mar 202454,3254,7254,0454,2853,64379.100
25 mar 202454,2154,4854,0654,0653,42334.000
22 mar 202454,9255,1354,1954,2053,56288.500
21 mar 202455,2255,4655,0355,0754,42315.100
20 mar 202454,4655,1754,4655,0854,43262.000
19 mar 202454,4954,8554,3854,6153,97251.000
18 mar 202454,5954,9554,4754,5353,89297.100
15 mar 202454,4754,9054,4154,6353,99441.400
14 mar 202455,2055,2054,2054,5853,94226.400
13 mar 202454,9155,2954,8055,1754,52845.400
12 mar 202454,9355,1454,5354,8354,19274.000
11 mar 202454,6554,9954,5154,9354,28276.800
08 mar 202455,3155,4354,9054,9854,33414.700
07 mar 202454,5755,3054,5055,1354,481.280.000
06 mar 202453,9854,5353,9254,2553,61993.600
05 mar 202453,3253,8953,1953,6753,04953.300
04 mar 202453,2453,5853,1053,2352,60286.900
01 mar 202453,0853,8453,0153,5152,88678.900
29 feb 202453,9453,9453,1053,1252,501.080.500
28 feb 202453,7454,2453,5553,8453,21361.200
27 feb 202454,3454,3453,6053,8753,243.807.800
26 feb 202455,0155,3454,6254,7754,13490.300
23 feb 202454,9755,3554,8855,1154,462.127.000
22 feb 202454,0654,8053,8754,7554,11867.000
21 feb 202454,3454,3453,4353,7153,08583.300
20 feb 202453,7854,3953,7154,3053,66734.700
16 feb 202453,4954,1153,3953,9653,33403.400
15 feb 202452,6953,7052,6953,4752,84664.200
14 feb 202452,0352,6551,9252,5951,97358.300
13 feb 202452,3452,4151,3251,8251,211.012.500
12 feb 202453,1753,3052,6652,8352,21602.400
09 feb 202452,8153,2452,3753,0952,47597.700
08 feb 202452,5952,9451,9952,7852,16563.200
07 feb 202452,1752,7952,1752,5851,96711.800
06 feb 202451,2852,3251,2452,3051,69824.900
05 feb 202451,3551,3850,8951,0650,46796.800
02 feb 202451,4551,9951,2951,6551,04688.500
01 feb 202451,7152,0451,0351,9651,35948.200
31 gen 202452,0552,6351,7851,8651,25606.000
30 gen 202451,5452,0551,5051,8851,27466.800
29 gen 202451,2651,7451,1251,7251,11401.600
*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...