Mercados españoles cerrados

Sun Life Financial Inc. (SLF.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
71,75+0,54 (+0,76%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202471,6871,8971,2971,7571,75647.069
02 may 202471,3471,4770,8571,2171,211.411.100
01 may 202470,0071,1769,9670,8470,843.711.700
30 abr 202470,3370,9170,2170,2970,291.977.200
29 abr 202470,6970,9970,2670,5270,521.435.500
26 abr 202470,1870,7969,8870,6770,67881.300
25 abr 202470,4370,5169,7270,1470,14933.400
24 abr 202470,8071,3970,6870,8670,861.507.200
23 abr 202470,7471,2170,6670,8370,831.102.700
22 abr 202470,4471,2270,3770,6870,681.628.700
19 abr 202469,7870,3369,6470,3070,301.142.500
18 abr 202469,3869,9069,1969,8069,801.149.900
17 abr 202469,7170,1268,9169,1669,161.354.800
16 abr 202469,8569,8569,0969,5369,53835.400
15 abr 202470,7471,2169,6669,9569,95835.600
12 abr 202470,5670,9069,9670,2170,211.060.600
11 abr 202471,7871,8570,5170,7070,701.189.200
10 abr 202471,6071,9571,1871,7771,771.625.100
09 abr 202472,5572,6771,5872,1872,18784.200
08 abr 202472,5873,0072,3672,4072,40674.100
05 abr 202472,0972,7672,0572,5972,59788.900
04 abr 202472,5272,8071,8772,0272,02731.000
03 abr 202472,2872,7672,1572,2372,23815.400
02 abr 202472,7573,1172,3372,4472,44867.500
01 abr 202473,8573,8972,9273,2573,251.862.200
28 mar 202474,0074,3973,8473,9173,912.773.000
27 mar 202473,9374,3773,4673,8073,801.047.500
26 mar 202473,6474,2973,2873,7673,762.291.100
25 mar 202473,5674,0173,3973,4873,481.807.100
22 mar 202474,5274,8173,7673,8073,801.062.200
21 mar 202474,4374,9474,4374,5274,521.883.000
20 mar 202474,1374,4574,0374,2974,292.004.900
19 mar 202473,8574,4273,8574,1374,131.858.700
18 mar 202474,0074,4273,7673,8673,861.776.600
15 mar 202473,7374,3473,6173,9773,973.846.000
14 mar 202474,3074,3173,3873,8573,851.741.600
13 mar 202474,0674,4573,9774,3074,303.337.300
12 mar 202474,2574,4473,6673,9773,972.130.000
11 mar 202473,8774,1573,5674,0474,043.945.300
08 mar 202474,1374,5674,0174,2174,211.370.800
07 mar 202473,5674,4573,4574,2174,211.905.100
06 mar 202473,4573,8373,0373,3373,331.949.100
05 mar 202472,3873,2072,2772,9772,972.729.900
04 mar 202472,1572,7172,1172,2972,292.218.200
01 mar 202472,0272,9572,0272,5572,552.186.800
29 feb 202473,0873,1572,0472,0872,086.840.600
28 feb 202472,7173,6172,6473,0873,082.448.000
27 feb 202473,4173,4172,4772,9372,931.677.000
27 feb 20240.78 Dividendo
26 feb 202474,4074,8073,8474,0073,225.479.500
23 feb 202473,9974,7273,9674,4373,652.315.000
22 feb 202473,0073,8872,7073,8373,053.097.400
21 feb 202473,4973,4972,2172,5371,773.415.100
20 feb 202472,4573,4772,4573,4372,664.787.700
16 feb 202472,2272,9072,1272,7772,002.009.100
15 feb 202471,5072,4071,5072,0371,271.800.300
14 feb 202470,5071,3270,3771,2370,481.895.400
13 feb 202470,6670,9969,7170,3369,594.152.000
12 feb 202471,5071,6470,8671,0770,323.216.900
09 feb 202471,1771,6570,5671,4770,721.612.200
08 feb 202470,7671,3070,0171,0370,281.810.900
07 feb 202470,5971,0970,2970,7870,032.561.200
06 feb 202469,4270,5669,3470,5469,802.662.400
05 feb 202469,3769,4768,8369,1568,422.439.900
02 feb 202469,5169,9469,0269,5468,811.422.700
01 feb 202469,7969,8068,4369,5668,831.185.400
31 ene 202469,6770,3869,4069,6968,962.578.700
30 ene 202469,2169,7569,2169,5168,781.121.600
29 ene 202469,0069,4068,7769,3668,631.478.800
26 ene 202469,1069,3368,5869,1168,381.257.000
25 ene 202469,4469,5669,0069,1168,38573.800
24 ene 202468,8069,3468,8069,1768,44866.300
23 ene 202468,8869,0968,4568,4967,77739.000
22 ene 202468,6468,9968,4168,6067,881.277.300
19 ene 202468,1268,6567,8068,4867,76949.900
18 ene 202467,7268,3667,6068,0567,331.209.400
17 ene 202467,8568,0467,2967,5966,881.078.100
16 ene 202467,9968,4967,7068,4267,701.072.400
15 ene 202468,5868,5867,9068,3467,62686.300
12 ene 202468,4369,0968,0168,3567,63853.800
11 ene 202468,4068,5767,6068,3167,592.906.000
10 ene 202468,1068,6268,1068,4867,76835.600
09 ene 202468,4068,4967,9268,2467,52873.200
08 ene 202468,4368,7468,3968,7268,001.429.400
05 ene 202468,2969,0268,1468,4867,76663.500
04 ene 202468,3169,0768,2768,5067,78643.300
03 ene 202468,1868,4267,9668,3367,611.370.000
02 ene 202468,1768,6968,1768,3967,672.102.300
29 dic 202368,1468,7568,1468,7268,00857.100
28 dic 202367,8368,7767,8368,1267,40426.900
27 dic 202367,1568,3367,1567,9567,231.378.000
22 dic 202367,0067,8266,9867,4866,77904.200
21 dic 202367,4667,9467,1467,3966,681.863.400
20 dic 202368,1468,4967,2567,3266,611.900.000
19 dic 202368,3568,8768,1868,2667,541.946.200
18 dic 202368,5468,8467,8168,3667,641.250.300
15 dic 202369,9869,9868,3268,4367,716.159.500
14 dic 202370,7370,8269,6269,6768,941.641.400
13 dic 202370,0970,5469,3570,5369,791.755.500
12 dic 202370,2870,5369,7970,0969,351.643.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...