Italia markets closed

Sun Communities, Inc. (SUI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
171,69+3,68 (+2,19%)
Alla chiusura: 04:00PM EDT
172,10 +0,41 (+0,24%)
Dopo ore: 07:17PM EDT
Periodo di tempo:
13 ago 2021 - 13 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 2022169,79171,78168,95171,69171,69610.000
11 ago 2022169,56169,92167,77168,01168,01604.800
10 ago 2022167,19169,43166,20169,08169,08625.300
09 ago 2022164,30165,86163,40165,64165,64625.600
08 ago 2022163,61165,46162,47164,01164,01638.300
05 ago 2022161,46162,62160,90162,17162,17432.000
04 ago 2022162,00163,02160,32162,57162,57655.200
03 ago 2022162,38164,54161,45161,56161,56662.000
02 ago 2022162,92164,91161,76161,87161,87882.500
01 ago 2022163,62164,01161,79162,60162,60564.700
29 lug 2022163,38164,60161,81163,96163,96726.000
28 lug 2022160,29164,10160,11163,38163,38770.600
27 lug 2022161,55162,76158,01159,57159,57627.100
26 lug 2022158,50161,09157,10160,92160,92949.800
25 lug 2022160,15161,26158,80160,18160,18572.700
22 lug 2022161,26163,25159,80160,52160,52546.300
21 lug 2022157,46160,36156,52160,36160,36725.000
20 lug 2022157,58159,16155,79156,99156,99753.800
19 lug 2022160,00160,00151,07157,57157,571.062.800
18 lug 2022161,44161,44158,47159,17159,17402.000
15 lug 2022161,65162,34159,21160,52160,52523.000
14 lug 2022157,55160,49157,55159,53159,53272.700
13 lug 2022158,56160,89156,63160,48160,48375.300
12 lug 2022159,87161,36158,39159,81159,81450.000
11 lug 2022160,28161,08159,00160,56160,56367.100
08 lug 2022160,95161,84159,81160,38160,38245.400
07 lug 2022162,80163,47161,16161,76161,76416.300
06 lug 2022161,47163,91160,52161,77161,77377.300
05 lug 2022160,27161,34157,77161,11161,11368.500
01 lug 2022158,81161,73158,45161,67161,67431.900
30 giu 2022159,12161,49158,08159,36159,36670.100
29 giu 2022160,42160,94158,02159,89159,89407.300
29 giu 20220.88 Dividendo
28 giu 2022163,17164,84161,98162,26161,38502.200
27 giu 2022162,43164,92160,60162,00161,12414.500
24 giu 2022162,16163,32160,33162,80161,92674.700
23 giu 2022156,08161,95156,08161,17160,30538.800
22 giu 2022152,66158,13152,66155,87155,02540.700
21 giu 2022153,53157,80153,53154,65153,81803.600
17 giu 2022153,28155,35152,00153,28152,451.553.800
16 giu 2022150,20153,96150,20152,74151,91632.200
15 giu 2022151,82156,23151,82153,79152,96687.100
14 giu 2022150,92152,59148,64151,04150,22746.300
13 giu 2022152,94153,69149,66150,91150,09488.500
10 giu 2022156,10157,34154,63156,01155,16311.300
09 giu 2022159,88161,87157,91158,02157,16404.700
08 giu 2022164,11164,23159,80160,60159,73356.300
07 giu 2022161,20165,15160,57165,02164,13396.400
06 giu 2022167,14167,73160,06161,82160,94612.100
03 giu 2022166,04166,88164,83165,77164,87604.000
02 giu 2022164,11167,35163,36167,10166,19578.700
01 giu 2022164,93165,58161,67164,50163,61513.800
31 mag 2022164,43165,30162,78164,13163,24841.700
27 mag 2022163,02166,65162,68166,17165,27475.100
26 mag 2022162,58163,00159,99160,71159,84438.300
25 mag 2022160,27161,76159,04161,11160,24568.100
24 mag 2022157,38160,32155,40159,68158,81904.900
23 mag 2022159,55159,90156,97158,42157,56584.000
20 mag 2022156,02158,34154,80157,70156,84737.900
19 mag 2022152,00155,39151,51154,13153,29549.600
18 mag 2022160,63160,63152,96153,32152,49544.000
17 mag 2022161,94162,13158,14160,63159,76679.000
16 mag 2022163,00164,20160,14160,45159,58371.400
13 mag 2022157,94162,94156,15162,93162,05498.300
12 mag 2022156,76159,60155,61157,45156,60578.700
11 mag 2022156,94159,78155,51156,80155,95512.100
10 mag 2022159,33161,79155,51156,28155,43763.700
09 mag 2022163,35163,59157,21157,77156,91608.000
06 mag 2022165,04166,42163,39165,02164,13468.200
05 mag 2022168,81169,36165,27166,61165,71448.600
04 mag 2022169,30170,32165,20169,69168,77523.900
03 mag 2022170,48171,47167,97169,81168,89453.800
02 mag 2022175,80176,71165,85170,26169,34766.300
29 apr 2022182,05182,57175,25175,57174,62996.000
28 apr 2022181,48183,89178,78183,33182,34742.700
27 apr 2022182,95185,29181,16181,29180,31669.700
26 apr 2022189,10190,57183,13183,53182,53702.100
25 apr 2022186,47190,13182,41189,00187,971.345.700
22 apr 2022190,18190,57186,54186,86185,85668.800
21 apr 2022192,65193,67190,47190,59189,56491.000
20 apr 2022189,81192,22189,33191,53190,49549.900
19 apr 2022184,79188,91184,27188,19187,17777.800
18 apr 2022185,09186,57182,77183,40182,41892.600
14 apr 2022184,85185,98184,19185,58184,57848.500
13 apr 2022183,59185,27182,47184,85183,85566.300
12 apr 2022182,30184,71181,62182,85181,86818.200
11 apr 2022181,94183,99180,55183,00182,011.331.200
08 apr 2022182,31183,73181,03182,53181,54477.000
07 apr 2022181,70182,87178,31182,27181,28631.200
06 apr 2022178,44182,94176,79182,60181,61756.500
05 apr 2022177,97181,97177,97179,41178,44928.400
04 apr 2022180,90182,00177,59178,59177,62550.400
01 apr 2022175,27181,70175,27181,17180,19624.500
31 mar 2022179,03180,15174,96175,29174,341.065.600
30 mar 2022180,13180,85177,77178,11177,14480.000
30 mar 20220.88 Dividendo
29 mar 2022178,28182,57178,05181,63179,771.025.900
28 mar 2022174,50177,63174,41176,39174,58588.900
25 mar 2022171,93174,40170,01173,84172,06471.800
24 mar 2022173,13174,65170,62171,69169,93721.000
*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...