Italia markets closed

Sun Communities, Inc. (SUI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
185,81-0,97 (-0,52%)
Al 03:55PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 gen 2022184,22187,22181,21185,81185,81410.072
24 gen 2022185,75186,96180,05186,78186,78714.700
21 gen 2022189,27190,86187,72188,29188,29545.300
20 gen 2022193,97195,88189,54189,67189,67558.800
19 gen 2022197,14199,09193,59193,98193,98634.600
18 gen 2022196,70198,06195,47196,81196,81809.200
14 gen 2022198,09198,85194,17197,85197,85683.100
13 gen 2022197,35200,23197,01199,10199,10474.100
12 gen 2022195,24197,62195,15197,00197,00350.400
11 gen 2022195,66196,48193,35195,63195,63623.500
10 gen 2022194,27195,34192,48195,00195,00505.300
07 gen 2022198,92199,73196,09196,22196,22529.400
06 gen 2022202,19204,48199,30199,98199,98375.700
05 gen 2022206,65207,15202,32202,33202,33716.800
04 gen 2022205,97209,50205,94207,64207,64532.500
03 gen 2022209,95210,48203,02205,95205,95650.300
31 dic 2021209,06211,79209,06209,97209,97413.600
30 dic 2021210,03211,22208,41209,50209,50302.400
30 dic 20210.83 Dividendo
29 dic 2021208,06211,62207,16210,41209,58469.800
28 dic 2021208,23210,67207,63208,49207,67312.700
27 dic 2021205,72208,04204,40207,77206,95349.500
23 dic 2021206,30207,31202,60205,52204,71633.600
22 dic 2021202,94206,61201,97205,71204,901.007.800
21 dic 2021200,33202,39200,00201,92201,12580.400
20 dic 2021195,94199,75195,48198,91198,13743.200
17 dic 2021199,71202,79197,88198,08197,301.226.400
16 dic 2021200,98202,89197,61197,98197,20773.300
15 dic 2021195,26202,20195,26200,85200,06524.100
14 dic 2021200,39201,54194,62195,66194,89745.700
13 dic 2021198,66202,27198,66201,12200,33660.100
10 dic 2021200,70202,49198,20199,18198,39688.600
09 dic 2021203,69204,99200,59200,61199,82529.300
08 dic 2021199,58204,97198,84203,94203,141.161.400
07 dic 2021198,97201,83198,46199,00198,221.234.000
06 dic 2021198,59201,78197,66198,97198,19524.900
03 dic 2021195,81198,72194,32197,12196,34841.900
02 dic 2021186,75196,36186,50195,07194,301.369.200
01 dic 2021190,00192,85185,21185,36184,631.062.000
30 nov 2021196,86196,86188,58188,58187,841.623.000
29 nov 2021198,22198,84196,05196,75195,97811.600
26 nov 2021198,80199,22195,97197,00196,22305.700
24 nov 2021196,44200,74196,35200,09199,30535.700
23 nov 2021192,67197,28192,26196,34195,57817.300
22 nov 2021196,07198,49192,78193,06192,301.004.000
19 nov 2021197,26198,92195,40196,10195,33527.800
18 nov 2021198,34198,88196,50196,78196,00536.400
17 nov 2021198,16198,50191,71197,84197,06656.600
16 nov 2021189,27198,98188,81197,32196,541.767.300
15 nov 2021192,59193,02188,72190,53189,78687.700
12 nov 2021194,38194,87192,03192,82192,06496.200
11 nov 2021193,97193,97191,94193,74192,98317.800
10 nov 2021192,47194,81192,47193,55192,79276.200
09 nov 2021194,94195,40193,14193,75192,99236.500
08 nov 2021195,12195,44192,88194,48193,71368.200
05 nov 2021196,37199,03194,30194,72193,95368.600
04 nov 2021196,08197,71194,69195,48194,71519.000
03 nov 2021198,20199,56195,32196,12195,35733.200
02 nov 2021196,05199,52195,33197,00196,22692.000
01 nov 2021195,44196,00190,84195,25194,48775.700
29 ott 2021195,45197,99194,15195,98195,21730.000
28 ott 2021196,77199,22195,95196,27195,501.051.800
27 ott 2021199,32199,32195,87196,08195,31650.100
26 ott 2021205,55205,55196,53197,94197,161.036.400
25 ott 2021202,99204,24201,28202,00201,20454.900
22 ott 2021200,50203,03200,25202,31201,51289.400
21 ott 2021201,16201,16199,31200,64199,85293.800
20 ott 2021196,89200,40196,89200,22199,43367.600
19 ott 2021197,87198,33196,29196,50195,72276.900
18 ott 2021193,85196,99193,32196,39195,62361.100
15 ott 2021195,75196,79194,21194,76193,99341.600
14 ott 2021194,09195,50193,47194,97194,20348.200
13 ott 2021192,32197,25191,35192,99192,23746.900
12 ott 2021189,45193,76188,81192,66191,90676.200
11 ott 2021187,48189,11186,47188,66187,92391.400
08 ott 2021189,98190,08187,35187,61186,87375.800
07 ott 2021191,71192,42189,64190,07189,32448.500
06 ott 2021187,20190,52186,16190,38189,63688.600
05 ott 2021186,27189,01184,16188,16187,42713.700
04 ott 2021185,84187,27183,84185,53184,80597.700
01 ott 2021185,90188,08184,56186,76186,02444.800
30 set 2021189,55189,71184,97185,10184,37732.900
29 set 2021187,68190,62187,57188,93188,18452.900
29 set 20210.83 Dividendo
28 set 2021186,04188,71184,89187,43185,86479.100
27 set 2021191,60192,88187,45187,60186,03538.100
24 set 2021193,80194,85190,77190,80189,21975.100
23 set 2021196,63196,96194,30194,59192,96437.200
22 set 2021195,92197,35194,38196,23194,59371.500
21 set 2021194,81197,90194,34194,56192,93891.500
20 set 2021193,54196,74191,71193,95192,33970.600
17 set 2021198,02198,02193,88194,07192,451.434.600
16 set 2021197,15199,30196,92197,00195,35527.500
15 set 2021199,71200,61196,56197,10195,45689.800
14 set 2021200,15202,11199,05199,74198,07390.600
13 set 2021200,85202,14199,31199,41197,74602.300
10 set 2021204,39205,40199,61199,72198,05572.700
09 set 2021207,42208,61203,91204,06202,35428.800
08 set 2021206,06208,91204,51208,28206,54351.400
07 set 2021208,73208,73204,81206,40204,68540.200
*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...