Italia markets closed

Sunoco LP (SUN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
55,91+0,61 (+1,10%)
Alla chiusura: 04:00PM EDT
55,50 -0,41 (-0,73%)
Dopo ore: 07:47PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202455,6856,1755,3255,9155,91607.619
02 mag 202456,6056,6054,6855,3055,303.165.100
01 mag 202456,3056,6555,5656,0256,021.138.100
30 apr 202457,2257,2256,2356,3056,30688.100
29 apr 202456,4957,3456,4257,2157,21507.100
26 apr 202456,0856,7855,8456,6456,64523.100
25 apr 202456,2956,6455,5556,3256,32463.100
24 apr 202456,6356,6355,5856,3856,38323.700
23 apr 202455,7356,6955,5456,6456,64274.700
22 apr 202455,5056,1755,3955,9055,90538.100
19 apr 202454,3756,1954,2955,5055,50422.500
18 apr 202454,1155,1253,8254,3754,37574.200
17 apr 202451,6154,1151,1254,0054,00737.200
16 apr 202451,7851,9550,7451,1351,13536.100
15 apr 202453,5154,1051,7151,7851,78456.900
12 apr 202454,3054,8052,9453,3553,35675.100
11 apr 202454,3654,4453,6854,1154,11513.200
10 apr 202456,6556,7754,1054,5354,53684.900
09 apr 202457,7657,7656,6056,6656,66479.900
08 apr 202458,0758,3457,3057,6257,62325.600
05 apr 202458,9959,0758,0458,1158,11253.800
04 apr 202459,7560,0058,6658,9958,99286.400
03 apr 202460,2560,4459,5759,7459,74342.600
02 apr 202460,2160,3859,7660,1360,13163.300
01 apr 202460,1660,6159,8459,9959,99206.800
28 mar 202460,0060,5459,7660,2960,29254.900
27 mar 202460,5160,8659,8060,1560,15358.600
26 mar 202461,1561,2060,4860,5260,52197.100
25 mar 202462,4862,5560,6961,0661,06236.400
22 mar 202461,9862,2061,7361,7461,74146.300
21 mar 202461,8662,3561,5162,3562,35156.200
20 mar 202461,3961,8061,1161,7361,73306.600
19 mar 202461,2861,9461,0261,5161,51164.400
18 mar 202461,0561,4961,0561,3961,39177.500
15 mar 202460,6461,6760,6261,0161,01243.100
14 mar 202462,8162,8160,3560,6460,64373.800
13 mar 202463,0063,6662,0862,4862,48235.300
12 mar 202463,0363,1262,4562,8962,89387.700
11 mar 202462,2563,5562,2363,1363,13141.700
08 mar 202463,6163,6162,7363,1463,14224.600
07 mar 202464,0664,4262,9063,5063,50356.500
06 mar 202462,7364,8962,6764,1964,19571.900
05 mar 202461,3863,1061,3762,4662,46317.500
04 mar 202460,2761,8660,2761,5461,54190.000
01 mar 202461,5062,0661,4561,8061,80172.900
29 feb 202460,4461,4260,4461,3861,38122.900
28 feb 202461,2661,7360,1060,1360,13232.800
27 feb 202460,0061,5659,5961,5461,54217.400
26 feb 202461,0861,6860,5960,5960,59235.500
23 feb 202461,8062,0661,0661,0761,07246.300
22 feb 202462,8062,9061,7962,1162,11278.200
21 feb 202462,4063,4162,4062,7862,78378.700
20 feb 202462,0063,2061,5563,2063,20467.400
16 feb 202462,0162,7862,0062,5362,53326.200
15 feb 202461,4962,8261,1762,1662,16381.900
14 feb 202460,1961,2459,1261,1561,15409.800
13 feb 202461,0662,0260,5160,5160,51490.400
12 feb 202460,4761,4560,2261,1661,16275.200
09 feb 202460,9061,1859,9760,7660,76307.500
08 feb 202459,9660,9759,6760,6560,654.798.800
07 feb 202460,0160,8959,8660,2260,22437.000
06 feb 202460,1260,4959,4759,7859,78447.900
06 feb 20240.842 Dividendo
05 feb 202460,3561,6960,3461,1560,31851.500
02 feb 202459,6960,7059,3060,2559,42508.900
01 feb 202459,4760,6159,3959,5758,75701.100
31 gen 202459,2359,9758,9659,4758,65628.700
30 gen 202459,8059,8058,3558,6557,84553.400
29 gen 202459,4359,9559,1559,8659,04532.000
26 gen 202457,0058,3056,2058,2557,45474.000
25 gen 202455,4456,6755,0856,4455,66661.100
24 gen 202457,3857,3854,8354,8554,091.003.500
23 gen 202456,9357,4055,8855,8855,111.167.000
22 gen 202455,9957,5853,6856,7455,962.436.600
19 gen 202460,1260,4059,0959,4658,64314.600
18 gen 202461,4361,6560,1160,4959,66183.100
17 gen 202461,9262,1960,6761,0860,24227.600
16 gen 202460,8962,9760,8862,1961,33449.100
12 gen 202459,5860,9559,3060,8960,05207.800
11 gen 202457,7359,4557,6459,4458,62352.400
10 gen 202458,6058,9757,9058,0257,22172.800
09 gen 202457,7059,0057,6058,5157,70254.000
08 gen 202458,2558,7557,6757,6756,88204.900
05 gen 202457,7258,7057,5058,6557,84284.900
04 gen 202458,2859,2957,5057,5756,78309.000
03 gen 202457,0058,3656,7358,2157,41290.900
02 gen 202460,0060,4756,6156,9156,13711.300
29 dic 202362,4662,9659,6859,9359,10381.300
28 dic 202361,6563,9661,3062,4561,59525.600
27 dic 202360,4562,0960,2361,9661,11254.100
26 dic 202360,0060,8859,1860,4559,62210.200
22 dic 202359,3760,0459,1759,5658,74301.800
21 dic 202359,6063,0858,6259,3758,551.819.900
20 dic 202358,5059,8957,0059,2058,381.485.500
19 dic 202356,9858,5856,9858,4257,621.597.300
18 dic 202354,5057,1254,3756,7255,941.010.200
15 dic 202354,6457,2554,0056,4455,6613.301.300
14 dic 202354,4955,1753,8154,6553,901.463.400
13 dic 202353,0554,0552,6853,8553,11758.700
12 dic 202353,3753,3952,5753,1852,45522.500
*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...