Italia markets closed

Suncor Energy Inc. (SU)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
39,41-0,03 (-0,08%)
Alla chiusura: 04:00PM EDT
39,41 0,00 (0,00%)
Dopo ore: 05:32PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202439,4639,6039,1539,4139,411.968.243
25 apr 202438,9139,6338,7639,4439,443.225.900
24 apr 202439,1439,3338,9039,2739,273.163.800
23 apr 202438,9539,2638,8239,1539,152.885.000
22 apr 202438,2839,3438,1239,0839,082.618.900
19 apr 202438,0138,9037,9438,5438,544.912.500
18 apr 202438,0338,4137,8538,0538,054.704.900
17 apr 202437,6838,2837,3537,8937,893.333.600
16 apr 202437,0537,7936,9337,5837,585.897.700
15 apr 202437,6837,9137,0337,1837,184.531.100
12 apr 202438,8238,9237,4537,6937,695.330.300
11 apr 202439,3139,3138,2538,3638,364.827.400
10 apr 202438,5839,3238,4539,3139,313.508.800
09 apr 202438,7338,9238,4438,7338,732.925.100
08 apr 202438,9339,0738,4138,7038,703.823.800
05 apr 202438,5039,0238,2039,0039,002.782.500
04 apr 202438,5438,6938,2838,5738,573.689.100
03 apr 202438,0038,6137,9338,5238,525.877.600
02 apr 202437,6338,0237,1737,9737,976.844.600
01 apr 202437,0537,3736,7437,3137,314.989.300
28 mar 202436,8336,9836,6536,9136,912.371.300
27 mar 202435,9936,4835,9436,4836,482.556.600
26 mar 202436,8536,8836,4036,4336,433.835.400
25 mar 202435,9736,8135,9736,7736,774.506.400
22 mar 202436,2136,2735,7935,8935,893.743.800
21 mar 202436,3336,3736,0836,2236,223.761.000
20 mar 202435,9336,3935,9136,3836,382.652.000
19 mar 202436,1236,4735,9736,2536,253.456.600
18 mar 202436,0736,3835,8436,3436,342.413.400
15 mar 202436,0036,3435,9436,0836,085.917.000
14 mar 202435,7036,3035,6036,0736,075.994.000
13 mar 202435,3335,7835,2835,5735,575.163.200
12 mar 202434,7535,0534,5435,0235,024.998.200
11 mar 202434,2934,8434,1234,7634,766.052.700
08 mar 202434,8034,8934,3034,4534,456.442.300
07 mar 202434,9035,1634,7734,7734,777.185.900
06 mar 202434,9935,2634,7634,9134,913.796.200
05 mar 202434,1534,7634,1334,5334,533.475.200
04 mar 202435,0435,1334,1734,2434,244.647.700
01 mar 202434,3535,0334,2734,9434,9412.607.200
29 feb 202434,0734,5233,7934,3634,3610.824.100
28 feb 202433,4833,9033,2633,8533,853.960.300
27 feb 202433,9634,1533,4533,6333,632.639.600
26 feb 202433,8034,1833,6833,8133,813.781.300
23 feb 202433,4233,9933,3233,9133,914.575.300
22 feb 202433,5333,9933,3433,5333,535.808.400
21 feb 202432,7233,6332,6433,5933,593.921.400
20 feb 202432,9333,1932,6232,6432,643.088.500
16 feb 202433,1233,3632,8033,0733,073.780.200
15 feb 202431,5933,1131,4633,1033,106.365.200
14 feb 202431,7731,9431,3131,5231,526.866.800
13 feb 202432,1932,3331,2531,5831,586.609.600
12 feb 202432,2532,6132,0932,3732,374.690.200
09 feb 202432,3932,5832,0232,1332,136.014.800
08 feb 202432,1832,2931,9232,2432,244.863.700
07 feb 202432,0932,1331,7832,1232,121.831.900
06 feb 202431,9532,4531,8231,9831,982.436.900
05 feb 202431,9432,0831,3931,8431,842.600.100
02 feb 202432,7432,7532,1032,1132,113.261.500
01 feb 202433,2733,7132,5432,8032,803.645.600
31 gen 202433,4333,5533,0833,1233,122.289.100
30 gen 202432,4433,5832,4233,5733,573.060.200
29 gen 202432,7032,8032,4132,7832,783.101.500
26 gen 202432,3532,7632,2732,7432,743.194.900
25 gen 202432,1332,3631,9532,3132,312.337.500
24 gen 202431,7631,9331,4231,8331,833.240.000
23 gen 202431,5331,9131,3531,5331,532.315.600
22 gen 202431,4031,8431,1431,6931,693.240.800
19 gen 202431,4031,5631,2231,4931,492.564.000
18 gen 202431,5331,6131,0331,4431,442.914.900
17 gen 202431,5631,6431,1231,4931,493.429.100
16 gen 202432,5132,5931,9431,9831,983.294.400
12 gen 202433,2633,3332,6532,7832,782.867.600
11 gen 202432,6932,8232,2232,6832,685.133.600
10 gen 202432,7532,9432,2132,4332,433.702.100
09 gen 202433,0733,1532,5832,7032,704.586.500
08 gen 202432,9933,1032,6233,0733,074.148.000
05 gen 202434,0634,2833,6833,8033,803.460.000
04 gen 202434,1634,3133,5433,6933,694.862.500
03 gen 202432,7233,9832,5533,9633,966.652.500
02 gen 202432,2032,4331,9932,1132,115.868.600
29 dic 202332,0432,2231,7932,0432,041.726.400
28 dic 202332,1332,4231,8831,8931,892.106.800
27 dic 202332,5832,6232,3132,3632,363.605.000
26 dic 202332,3132,8632,3132,7032,701.623.000
22 dic 202332,2232,4131,9932,0232,022.067.000
21 dic 202331,8532,0031,5831,9831,988.013.600
20 dic 202332,3032,6231,7431,7631,762.750.200
19 dic 202331,5932,1531,5932,1332,133.010.800
18 dic 202331,5231,7031,1731,4631,463.785.400
15 dic 202331,2731,3430,8930,9230,924.719.700
14 dic 202331,2431,4331,0331,2831,288.983.300
13 dic 202329,5730,5629,5330,4730,475.278.200
12 dic 202329,8729,9929,4529,5929,594.338.900
11 dic 202330,5930,6630,1030,2830,288.922.500
08 dic 202330,3730,8030,3130,7430,745.660.500
07 dic 202330,4030,6429,8130,2430,245.301.000
06 dic 202331,7631,9430,2430,2730,278.648.700
05 dic 202332,5032,6632,0132,0232,024.903.200
04 dic 202332,5732,9632,4032,5832,584.179.800
*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...