Mercados españoles cerrados

Sun Life Financial Inc. (SLF)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
51,66-0,19 (-0,37%)
A partir del 12:35PM EDT. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202451,6552,1051,5851,6651,66101.426
23 abr 202451,7052,1051,5951,8551,85279.800
22 abr 202451,2951,9951,2551,5751,57486.400
19 abr 202450,7251,1950,6251,1151,11673.900
18 abr 202450,4150,8350,2750,6650,66338.700
17 abr 202450,5850,8149,8850,2150,21416.300
16 abr 202450,5450,5949,9850,3150,31416.300
15 abr 202451,4951,8350,5550,7450,74339.700
12 abr 202451,2951,5850,7850,9550,95478.900
11 abr 202452,5352,5451,3951,6651,662.335.400
10 abr 202452,4852,6751,9552,4652,46613.400
09 abr 202453,5253,5552,6653,1853,18339.900
08 abr 202453,5753,7353,2953,3353,33282.300
05 abr 202452,9453,5852,8753,3953,39347.200
04 abr 202453,8454,0153,0553,1453,14305.000
03 abr 202453,2453,8053,1853,3653,36466.200
02 abr 202453,6353,8553,3053,3553,35511.800
01 abr 202454,5254,5553,7053,9653,96667.700
28 mar 202454,5154,8954,5154,5854,58451.500
27 mar 202454,3554,7454,1254,3854,38513.800
26 mar 202454,3254,7254,0454,2854,28379.100
25 mar 202454,2154,4854,0654,0654,06334.000
22 mar 202454,9255,1354,1954,2054,20288.500
21 mar 202455,2255,4655,0355,0755,07315.100
20 mar 202454,4655,1754,4655,0855,08262.000
19 mar 202454,4954,8554,3854,6154,61251.000
18 mar 202454,5954,9554,4754,5354,53297.100
15 mar 202454,4754,9054,4154,6354,63441.400
14 mar 202455,2055,2054,2054,5854,58226.400
13 mar 202454,9155,2954,8055,1755,17845.400
12 mar 202454,9355,1454,5354,8354,83274.000
11 mar 202454,6554,9954,5154,9354,93276.800
08 mar 202455,3155,4354,9054,9854,98414.700
07 mar 202454,5755,3054,5055,1355,131.280.000
06 mar 202453,9854,5353,9254,2554,25993.600
05 mar 202453,3253,8953,1953,6753,67953.300
04 mar 202453,2453,5853,1053,2353,23286.900
01 mar 202453,0853,8453,0153,5153,51678.900
29 feb 202453,9453,9453,1053,1253,121.080.500
28 feb 202453,7454,2453,5553,8453,84361.200
27 feb 202454,3454,3453,6053,8753,873.807.800
26 feb 202455,0155,3454,6254,7754,77490.300
23 feb 202454,9755,3554,8855,1155,112.127.000
22 feb 202454,0654,8053,8754,7554,75867.000
21 feb 202454,3454,3453,4353,7153,71583.300
20 feb 202453,7854,3953,7154,3054,30734.700
16 feb 202453,4954,1153,3953,9653,96403.400
15 feb 202452,6953,7052,6953,4753,47664.200
14 feb 202452,0352,6551,9252,5952,59358.300
13 feb 202452,3452,4151,3251,8251,821.012.500
12 feb 202453,1753,3052,6652,8352,83602.400
09 feb 202452,8153,2452,3753,0953,09597.700
08 feb 202452,5952,9451,9952,7852,78563.200
07 feb 202452,1752,7952,1752,5852,58711.800
06 feb 202451,2852,3251,2452,3052,30824.900
05 feb 202451,3551,3850,8951,0651,06796.800
02 feb 202451,4551,9951,2951,6551,65688.500
01 feb 202451,7152,0451,0351,9651,96948.200
31 ene 202452,0552,6351,7851,8651,86606.000
30 ene 202451,5452,0551,5051,8851,88466.800
29 ene 202451,2651,7451,1251,7251,72401.600
26 ene 202451,3151,6051,0351,3951,39493.900
25 ene 202451,5851,5851,1951,2951,29657.400
24 ene 202451,3251,6050,9751,1251,12644.200
23 ene 202451,0051,2550,8450,8550,85386.100
22 ene 202451,2151,3350,8550,8750,87394.500
19 ene 202450,5551,0950,2750,9850,98382.900
18 ene 202450,1850,6550,1550,4250,42628.500
17 ene 202450,2350,3649,7450,0250,02540.100
16 ene 202450,5750,7850,2350,6850,68629.100
12 ene 202451,3651,7450,7450,9850,98402.100
11 ene 202451,1251,2750,3550,9950,99484.900
10 ene 202450,9651,2750,9051,1951,19490.300
09 ene 202451,1051,1750,6650,9550,95656.700
08 ene 202451,1251,4751,0851,4651,46409.500
05 ene 202451,1851,8551,0451,2451,24433.900
04 ene 202451,1551,7151,1251,2951,29405.700
03 ene 202451,0551,2950,8551,1551,15410.000
02 ene 202451,3751,6351,2151,3051,30384.500
29 dic 202351,3951,9551,3951,8651,86528.600
28 dic 202351,4552,1151,4551,4951,49444.200
27 dic 202350,9851,7250,9851,4651,46601.600
26 dic 202350,8251,2650,8051,1851,18207.100
22 dic 202350,8151,1350,6550,8750,87477.000
21 dic 202350,6151,0550,4550,7550,75583.100
20 dic 202350,9751,3450,3150,3150,31570.200
19 dic 202351,1351,6351,1151,1851,18638.000
18 dic 202351,3051,4550,6451,0351,03504.300
15 dic 202352,1452,2151,0651,1051,10683.300
14 dic 202352,6452,7251,9351,9551,95521.100
13 dic 202351,6152,2651,1252,2552,251.190.300
12 dic 202351,8451,8651,2951,5751,57622.500
11 dic 202351,4451,9951,3551,8151,81889.500
08 dic 202351,0051,4751,0051,4551,45905.600
07 dic 202350,8551,0650,5451,0651,06986.800
06 dic 202351,4851,9450,7350,7350,731.068.200
05 dic 202351,0551,4850,8751,2251,22443.400
04 dic 202350,7251,3450,6051,2451,24561.900
01 dic 202350,6851,0750,3550,9950,99660.900
30 nov 202350,4550,7649,9650,5050,501.333.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...