Italia markets close in 3 hours 45 minutes

Suncor Energy Inc. (SU.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
55,60+1,03 (+1,89%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202454,7555,7254,6655,6055,6011.890.300
30 mag 202454,4155,3054,4154,5754,579.811.900
29 mag 202455,1655,4753,9554,4754,4716.041.300
28 mag 202455,1456,0655,1455,5455,5412.108.700
27 mag 202455,2455,3855,0355,2855,283.699.300
24 mag 202455,4155,7054,8055,0655,069.961.200
23 mag 202455,9056,6954,8355,1555,1510.206.300
22 mag 202456,1156,2255,0955,4355,439.283.400
21 mag 202454,1556,3054,1556,0356,0322.745.900
17 mag 202454,4154,7953,9354,5754,579.530.600
16 mag 202453,7754,5353,7254,1654,165.823.800
15 mag 202453,3153,7452,3153,5953,5911.772.900
14 mag 202453,8254,2553,1753,5053,5014.233.000
13 mag 202455,0055,2054,1354,2154,216.345.000
10 mag 202454,9555,4854,4954,7954,796.419.300
09 mag 202453,6655,2553,6654,9354,9311.178.000
08 mag 202453,4854,3252,9753,6753,679.299.500
07 mag 202453,0753,6252,8053,4453,445.244.900
06 mag 202452,6953,7252,6453,1353,138.753.500
03 mag 202452,0952,4551,6452,2652,265.643.900
02 mag 202451,9152,4451,8652,0352,036.649.900
01 mag 202452,5252,5751,3451,7951,797.427.600
30 apr 202454,1554,2352,5352,5352,534.087.800
29 apr 202453,7754,2553,5854,2554,255.307.800
26 apr 202453,9054,1053,5053,8753,874.168.600
25 apr 202453,5654,1053,1953,8853,883.661.300
24 apr 202453,3853,8553,3253,7953,793.887.400
23 apr 202453,3153,6253,1353,4753,473.468.000
22 apr 202452,7653,8552,3853,5453,542.831.500
19 apr 202452,1953,4652,1952,9952,993.455.700
18 apr 202452,2552,8552,1652,3952,393.633.900
17 apr 202451,8052,7851,5752,1852,182.509.100
16 apr 202451,1052,2051,0951,9251,925.006.300
15 apr 202451,7452,0851,0751,2551,255.923.600
12 apr 202453,3953,5351,6151,9251,922.940.400
11 apr 202453,6053,7252,3252,4752,475.950.400
10 apr 202452,7753,7852,5453,7653,765.610.900
09 apr 202452,5152,7652,2152,5952,593.631.200
08 apr 202452,9253,0252,2452,5452,544.292.400
05 apr 202452,3153,0152,1053,0053,006.731.800
04 apr 202452,0052,2951,6252,2652,264.142.300
03 apr 202451,6652,2451,4452,1152,113.268.300
02 apr 202450,9551,5750,4851,5451,544.218.700
01 apr 202450,2450,7549,8150,6450,645.287.500
28 mar 202449,8150,1149,6849,9949,998.124.400
27 mar 202448,9249,5048,8849,5049,5010.391.100
26 mar 202449,9549,9949,4449,4949,499.614.600
25 mar 202448,9549,9948,9149,9549,9516.841.400
22 mar 202449,0649,2048,7248,8548,857.629.300
21 mar 202448,9949,1448,8348,9948,998.499.400
20 mar 202448,8049,0848,7149,0449,048.101.400
19 mar 202449,0049,4748,9449,2049,207.316.200
18 mar 202448,9349,2248,5549,1649,168.008.400
15 mar 202448,6649,1448,6148,8648,8614.927.000
14 mar 202448,2549,0848,0248,8148,8116.764.100
13 mar 202447,6348,1947,5547,9147,9112.828.500
12 mar 202446,8547,2546,7347,2447,2412.446.800
11 mar 202446,2846,9846,0646,8646,867.639.500
08 mar 202446,9246,9246,3046,5146,5114.980.900
07 mar 202446,9947,4446,7846,8246,825.294.000
06 mar 202447,5047,6446,9947,2047,2012.564.000
05 mar 202446,3547,1546,3346,9346,9323.769.300
04 mar 202447,5347,6246,4146,5046,5018.179.200
01 mar 202446,6147,4646,5947,4047,4024.072.300
01 mar 20240.545 Dividendo
29 feb 202446,1346,8445,7946,6346,0928.204.700
28 feb 202445,5746,0245,1245,9645,4210.284.100
27 feb 202445,8746,1445,2645,5044,9718.095.000
26 feb 202445,6546,2045,5445,6845,1516.424.000
23 feb 202445,0945,8944,9245,7945,2513.984.800
22 feb 202445,3545,8745,0045,2244,6918.472.000
21 feb 202444,2345,4244,2045,3544,829.959.000
20 feb 202444,4644,8344,1144,1243,6015.157.400
16 feb 202444,7544,9844,2744,5844,0611.338.500
15 feb 202442,6944,5942,5744,5844,069.934.100
14 feb 202443,1043,2842,4742,7042,208.415.600
13 feb 202443,5543,7642,4342,8642,3611.353.900
12 feb 202443,2943,8243,2243,5543,045.879.500
09 feb 202443,6543,7743,1343,2642,754.833.300
08 feb 202443,4243,4742,9943,3942,886.235.000
07 feb 202443,1443,2542,8243,2542,744.653.200
06 feb 202443,1343,7843,0743,1342,634.688.800
05 feb 202443,1043,3942,5043,0942,596.697.000
02 feb 202443,9844,0243,2243,2342,725.113.100
01 feb 202444,6745,2543,5443,8943,385.973.300
31 gen 202444,7844,9544,3744,5244,002.817.600
30 gen 202443,6745,0043,5644,9744,442.734.100
29 gen 202444,0844,0943,6143,9543,444.659.700
26 gen 202443,5244,0543,4044,0243,513.859.300
25 gen 202443,3743,6843,1643,5243,014.240.200
24 gen 202442,5543,0742,4043,0542,554.300.400
23 gen 202442,6043,0042,2742,4741,971.967.900
22 gen 202442,2042,9141,8842,7342,235.136.000
19 gen 202442,3342,5042,0542,3041,811.696.200
18 gen 202442,6342,6441,9142,4141,913.100.700
17 gen 202442,7442,7742,0842,5642,062.948.900
16 gen 202443,7343,8743,1343,1742,672.622.900
15 gen 202443,5644,0943,5243,9043,39817.300
12 gen 202444,2544,5143,7643,9543,445.357.800
11 gen 202443,7343,9843,2643,7443,232.336.700
*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...