Italia markets closed

Sun Communities, Inc. (SUI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
119,08+0,16 (+0,13%)
Alla chiusura: 04:00PM EDT
119,08 0,00 (0,00%)
Dopo ore: 05:16PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024119,50120,12118,80119,08119,08394.600
25 apr 2024119,59119,59118,13118,92118,92418.600
24 apr 2024119,32121,70118,76120,30120,30642.700
23 apr 2024118,72120,44118,48120,04120,04601.500
22 apr 2024118,07118,65116,97118,29118,29642.900
19 apr 2024118,67118,85117,34117,69117,69660.000
18 apr 2024118,72119,33117,45117,96117,96545.100
17 apr 2024118,26120,00118,00118,30118,30440.500
16 apr 2024119,77120,07118,44118,47118,47399.100
15 apr 2024121,19121,57119,32120,42120,42506.200
12 apr 2024122,79123,06120,22120,68120,68460.200
11 apr 2024124,80124,87122,17122,62122,62541.100
10 apr 2024124,65124,93122,28123,77123,77525.000
09 apr 2024126,27128,49125,95128,20128,20569.200
08 apr 2024123,64126,22123,28126,08126,08577.700
05 apr 2024122,25123,70122,03122,93122,93412.600
04 apr 2024123,81124,94122,27122,91122,91484.900
03 apr 2024122,82124,00121,82122,80122,80543.900
02 apr 2024123,89125,31122,88123,30123,30806.400
01 apr 2024128,28128,40124,98125,44125,44583.400
28 mar 2024126,72129,34126,36128,58128,58896.100
27 mar 2024125,51127,22125,51126,30126,30504.600
27 mar 20240.94 Dividendo
26 mar 2024125,87126,23124,67125,18124,24891.900
25 mar 2024128,90129,41125,77125,80124,86589.900
22 mar 2024131,48131,76128,53128,59127,62524.400
21 mar 2024130,87133,03130,87131,76130,77607.600
20 mar 2024129,84131,49129,42131,28130,29583.000
19 mar 2024130,57130,99129,36130,10129,12499.200
18 mar 2024129,97130,98129,39130,40129,42456.500
15 mar 2024129,59131,81129,58130,99130,011.001.500
14 mar 2024133,48133,89129,69131,10130,12703.200
13 mar 2024133,44134,92133,44133,82132,82618.000
12 mar 2024132,34134,47131,45133,90132,89872.900
11 mar 2024133,59134,05132,73133,30132,30553.000
08 mar 2024134,19134,73132,84133,56132,56619.500
07 mar 2024134,30134,30131,73132,10131,111.099.700
06 mar 2024132,11132,43129,44131,46130,471.467.900
05 mar 2024131,62131,82129,66131,46130,471.551.200
04 mar 2024132,70133,41130,69132,13131,141.348.900
01 mar 2024133,31133,86130,97132,74131,74806.500
29 feb 2024132,32133,94132,09133,76132,761.014.100
28 feb 2024131,00133,36129,76131,31130,321.673.400
27 feb 2024132,66132,67129,87130,74129,761.306.100
26 feb 2024131,19132,51130,48131,35130,361.309.000
23 feb 2024131,40132,88130,51131,39130,40820.800
22 feb 2024133,49133,52130,40131,10130,12963.700
21 feb 2024130,60136,31129,64133,06132,061.603.200
20 feb 2024129,45131,40129,10130,85129,871.332.500
16 feb 2024127,47131,51127,07130,00129,022.102.500
15 feb 2024128,00129,06127,74128,32127,361.022.800
14 feb 2024125,17127,46124,76126,86125,91981.300
13 feb 2024123,45125,10122,11124,83123,89791.300
12 feb 2024125,78126,47125,24125,91124,96631.700
09 feb 2024125,06125,68124,34125,50124,56523.000
08 feb 2024124,07125,64123,90124,90123,96647.400
07 feb 2024125,38125,74123,89124,50123,57673.500
06 feb 2024123,35125,10122,98124,98124,04631.600
05 feb 2024125,48126,44123,32123,35122,42543.500
02 feb 2024127,96128,54124,90127,14126,19721.800
01 feb 2024125,00129,39124,70129,39128,42898.700
31 gen 2024125,09127,35124,11125,35124,41837.800
30 gen 2024125,17126,19124,23124,28123,35834.700
29 gen 2024124,13126,59123,76126,23125,28788.800
26 gen 2024125,37125,69123,83124,08123,15673.100
25 gen 2024125,90126,17123,78124,86123,92807.200
24 gen 2024129,66130,00124,38124,67123,731.004.800
23 gen 2024128,78129,37126,71128,66127,69978.300
22 gen 2024128,83129,33125,84128,80127,832.103.000
19 gen 2024129,29131,16128,68129,19128,221.034.200
18 gen 2024130,76131,20128,92129,01128,04575.500
17 gen 2024131,49133,37129,98130,93129,95682.700
16 gen 2024132,95134,16132,20133,18132,18628.300
12 gen 2024135,23135,99134,10134,69133,68422.800
11 gen 2024135,14135,84133,57133,89132,88655.100
10 gen 2024136,01136,61135,17135,95134,931.091.000
09 gen 2024133,52135,35132,79135,07134,06708.200
08 gen 2024132,06134,95132,06134,47133,46825.300
05 gen 2024131,78133,40130,11132,06131,07601.200
04 gen 2024131,64133,67131,48132,54131,54577.700
03 gen 2024134,29134,47131,44131,89130,90603.200
02 gen 2024133,46135,87132,95135,52134,50563.900
29 dic 2023133,99134,66133,56133,65132,65530.200
28 dic 2023133,90135,18133,06135,13134,12501.300
28 dic 20230.93 Dividendo
27 dic 2023133,40135,01133,01134,67132,74504.800
26 dic 2023133,23133,97132,87133,43131,51426.900
22 dic 2023133,70134,39132,51133,16131,25516.800
21 dic 2023132,55133,19130,64132,69130,78725.500
20 dic 2023135,02135,12131,28131,50129,61684.200
19 dic 2023134,96135,51134,45134,63132,70652.600
18 dic 2023134,85135,99134,02134,49132,56722.200
15 dic 2023134,85135,93132,16134,10132,171.334.700
14 dic 2023134,28137,45133,87136,22134,261.355.000
13 dic 2023128,10132,76127,42132,00130,10848.100
12 dic 2023128,62128,91127,26127,99126,15567.900
11 dic 2023126,80128,84126,80128,76126,91438.000
08 dic 2023128,35129,04126,94127,64125,81660.800
07 dic 2023129,87130,63129,02129,39127,53474.000
06 dic 2023131,80132,54129,78129,83127,97865.200
*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...