Mercados españoles cerrados en 6 hrs 25 min

Sun Life Financial Inc (LIE.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
45,80-0,40 (-0,87%)
A partir del 09:31AM CEST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 202445,8045,8045,8045,8045,80-
29 may 20240.81 Dividendo
28 may 202447,0047,0046,2046,2045,39-
27 may 202446,8047,2046,6047,2046,37-
24 may 202446,2046,8046,2046,8045,98-
23 may 202446,6046,6046,4046,4045,59-
22 may 202446,8047,2046,8046,8045,98-
21 may 202447,0047,0046,6046,6045,78-
20 may 202447,2047,2047,0047,0046,18-
17 may 202447,0047,2047,0047,2046,37-
16 may 202446,4047,0046,4047,0046,18-
15 may 202446,6046,6046,4046,4045,59-
14 may 202446,6046,6046,6046,6045,78-
13 may 202446,2046,6046,2046,6045,78-
10 may 202449,4049,4046,6046,6045,78-
09 may 202449,0049,4049,0049,4048,53-
08 may 202449,0049,0048,8049,0048,14-
07 may 202449,2049,2048,8048,8047,94-
06 may 202448,6049,0048,4049,0048,14-
03 may 202448,4048,6048,2048,4047,55-
02 may 202447,8048,4047,6048,4047,55-
30 abr 202447,8047,8047,6047,6046,77-
29 abr 202448,0048,2048,0048,2047,35-
26 abr 202447,6048,0047,6048,0047,16-
25 abr 202447,8047,8047,4047,4046,57-
24 abr 202448,2048,2048,0048,0047,16-
23 abr 202448,2048,4048,0048,4047,55-
22 abr 202447,8048,4047,8048,4047,55-
19 abr 202447,0047,6047,0047,6046,77-
18 abr 202446,8047,4046,8047,0046,18-
17 abr 202447,0047,2046,8046,8045,98-
16 abr 202447,4047,4046,8047,0046,18-
15 abr 202447,6048,0047,4047,4046,57-
12 abr 202448,0048,2047,6047,6046,77-
11 abr 202448,6048,6047,8048,0047,16-
10 abr 202448,8048,8048,2048,2047,35-
09 abr 202448,8048,8048,4048,4047,55-
08 abr 202449,0049,0048,8048,8047,94-
05 abr 202448,8049,0048,8049,0048,14-
04 abr 202449,0049,2049,0049,2048,34-
03 abr 202449,2049,2049,2049,2048,34-
02 abr 202449,8049,8049,4049,4048,53-
28 mar 202449,8050,0049,8050,0049,12-
27 mar 202449,8050,0049,8049,8048,93-
26 mar 202449,6049,8049,6049,8048,93-
25 mar 202449,8049,8049,8049,8048,93-
22 mar 202450,0050,0049,8049,8048,93-
21 mar 202449,8050,0049,8050,0049,12-
20 mar 202449,8049,8049,8049,8048,93-
19 mar 202449,8049,8049,8049,8048,93-
18 mar 202449,8049,8049,8049,8048,93-
15 mar 202449,8049,8049,8049,8048,93-
14 mar 202449,8049,8049,6049,6048,73-
13 mar 202449,8049,8049,8049,8048,93-
12 mar 202449,8049,8049,8049,8048,93-
11 mar 202449,8049,8049,8049,8048,93-
08 mar 202449,8049,8049,8049,8048,93-
07 mar 202449,4049,8049,4049,8048,93-
06 mar 202449,2049,4049,2049,4048,53-
05 mar 202448,6049,2048,6049,2048,34-
04 mar 202449,0049,0048,8048,8047,94-
01 mar 202449,0049,2048,8049,2048,34-
29 feb 202449,4049,4049,2049,2048,34-
28 feb 202449,4049,6049,4049,6048,73-
27 feb 202449,4049,4049,2049,2048,34-
27 feb 20240.78 Dividendo
26 feb 202450,0050,0050,0050,0048,36-
23 feb 202450,0050,5050,0050,5048,84-
22 feb 202449,4049,8049,4049,8048,16-
21 feb 202449,8049,8049,2049,2047,58-
20 feb 202449,4049,8049,2049,8048,16-
19 feb 202449,8049,8049,6049,6047,97-
16 feb 202449,4049,8049,2049,8048,16-
15 feb 202448,8049,4048,8049,4047,78-
14 feb 202448,0048,6048,0048,6047,00-
13 feb 202448,8048,8048,0048,0046,42-
12 feb 202448,8049,2048,8048,8047,20-
09 feb 202448,6048,8048,6048,6047,00-
08 feb 202448,4048,8048,4048,4046,81-
07 feb 202448,2048,6048,2048,6047,00-
06 feb 202447,2048,2047,2048,0046,42-
05 feb 202447,6047,6047,4047,4045,84-
02 feb 202447,4047,8047,4047,4045,84-
01 feb 202447,8047,8047,4047,4045,84-
31 ene 202447,6048,0047,6048,0046,42-
30 ene 202447,4047,6047,4047,6046,04-
29 ene 202447,0047,4047,0047,2045,65-
26 ene 202446,8047,0046,8047,0045,46-
25 ene 202446,8047,4046,8047,0045,46-
24 ene 202446,6047,0046,4046,8045,26-
23 ene 202446,4047,2046,4046,8045,26-
22 ene 202446,4047,0046,4046,4044,88-
19 ene 202446,0046,4046,0046,4044,88-
18 ene 202445,6046,4045,6046,0044,49-
17 ene 202446,2046,2045,6045,6044,10-
16 ene 202446,2046,4046,2046,2044,68-
15 ene 202446,2046,4046,0046,0044,49-
12 ene 202446,2046,4046,2046,2044,68-
11 ene 202446,4046,4046,0046,0044,49-
10 ene 202446,2046,6046,2046,2044,68-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...