Italia markets closed

Sun Life Financial Inc. (SLF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
49,90+0,35 (+0,71%)
Alla chiusura: 04:00PM EDT
49,90 0,00 (0,00%)
Dopo ore: 06:13PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202449,8050,1649,7149,9049,90216.100
25 lug 202449,2949,9349,2249,5549,55290.500
24 lug 202449,5649,8449,3649,3949,39281.800
23 lug 202450,0050,0249,5249,6849,68524.400
22 lug 202449,7050,1149,5450,0450,04281.500
19 lug 202449,7650,0649,5149,5449,54228.500
18 lug 202450,5350,7349,9249,9949,99323.800
17 lug 202450,5551,0050,3750,5550,55382.300
16 lug 202450,3850,8650,3850,7850,78262.500
15 lug 202450,2250,5050,0650,4650,46326.000
12 lug 202450,0950,5649,9750,2850,28306.100
11 lug 202450,0050,5349,9250,0650,06366.200
10 lug 202449,2749,9349,2749,8549,85578.600
09 lug 202449,0349,3649,0049,1349,13379.600
08 lug 202448,9549,3348,9549,1649,16300.600
05 lug 202449,5949,5948,9148,9848,98291.900
03 lug 202449,1449,7949,1449,4649,46194.800
02 lug 202448,6149,0748,5048,9648,961.229.500
01 lug 202449,1249,3848,5648,7248,72220.800
28 giu 202448,9549,4048,8348,9948,99416.900
27 giu 202448,6849,0448,3748,9348,93374.300
26 giu 202448,5748,6648,0048,6048,60312.100
25 giu 202449,0749,1448,7548,9348,93494.500
24 giu 202448,7849,3048,7149,1349,132.094.500
21 giu 202447,9948,5547,7648,4748,47496.500
20 giu 202448,0948,3548,0048,2048,20537.900
18 giu 202447,8148,4347,7848,3048,30623.600
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
*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...