Mercados españoles cerrados

Suncor Energy Inc. (SU.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
50,83-0,72 (-1,40%)
A partir del 11:36AM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202451,0251,6250,7450,8350,83606.070
25 jun 202451,6251,7751,1051,5551,554.170.600
24 jun 202450,2651,9650,2651,7751,779.334.500
21 jun 202450,7150,9850,0750,2350,2315.661.200
20 jun 202450,8051,5550,6050,8650,8611.114.100
19 jun 202450,9551,1350,5150,7850,782.555.600
18 jun 202450,1751,1050,0350,7850,785.675.000
17 jun 202450,4150,5149,7349,9749,9711.222.900
14 jun 202450,4650,5249,9150,2650,2612.368.700
13 jun 202451,9652,0950,5950,7150,7114.006.800
12 jun 202453,1853,5152,1852,2452,248.480.500
11 jun 202452,1952,6151,6652,4052,4013.982.000
10 jun 202452,7053,0252,3952,5152,5114.341.100
07 jun 202452,2452,9552,0052,2552,2515.795.200
06 jun 202451,7552,5751,6952,4752,4713.343.100
05 jun 202451,6852,3151,4351,7151,7112.639.400
04 jun 202452,0352,0350,5251,4751,4711.640.400
04 jun 20240.545 Dividendo
03 jun 202455,5055,5952,9152,9652,4116.420.600
31 may 202454,7555,7254,6655,6055,0311.890.300
30 may 202454,4155,3054,4154,5754,019.811.900
29 may 202455,1655,4753,9554,4753,9116.041.300
28 may 202455,1456,0655,1455,5454,9712.108.700
27 may 202455,2455,3855,0355,2854,713.699.300
24 may 202455,4155,7054,8055,0654,499.961.200
23 may 202455,9056,6954,8355,1554,5810.206.300
22 may 202456,1156,2255,0955,4354,869.283.400
21 may 202454,1556,3054,1556,0355,4522.745.900
17 may 202454,4154,7953,9354,5754,019.530.600
16 may 202453,7754,5353,7254,1653,605.823.800
15 may 202453,3153,7452,3153,5953,0411.772.900
14 may 202453,8254,2553,1753,5052,9514.233.000
13 may 202455,0055,2054,1354,2153,656.345.000
10 may 202454,9555,4854,4954,7954,236.419.300
09 may 202453,6655,2553,6654,9354,3611.178.000
08 may 202453,4854,3252,9753,6753,129.299.500
07 may 202453,0753,6252,8053,4452,895.244.900
06 may 202452,6953,7252,6453,1352,588.753.500
03 may 202452,0952,4551,6452,2651,725.643.900
02 may 202451,9152,4451,8652,0351,496.649.900
01 may 202452,5252,5751,3451,7951,267.427.600
30 abr 202454,1554,2352,5352,5351,994.087.800
29 abr 202453,7754,2553,5854,2553,695.307.800
26 abr 202453,9054,1053,5053,8753,324.168.600
25 abr 202453,5654,1053,1953,8853,333.661.300
24 abr 202453,3853,8553,3253,7953,243.887.400
23 abr 202453,3153,6253,1353,4752,923.468.000
22 abr 202452,7653,8552,3853,5452,992.831.500
19 abr 202452,1953,4652,1952,9952,443.455.700
18 abr 202452,2552,8552,1652,3951,853.633.900
17 abr 202451,8052,7851,5752,1851,642.509.100
16 abr 202451,1052,2051,0951,9251,395.006.300
15 abr 202451,7452,0851,0751,2550,725.923.600
12 abr 202453,3953,5351,6151,9251,392.940.400
11 abr 202453,6053,7252,3252,4751,935.950.400
10 abr 202452,7753,7852,5453,7653,215.610.900
09 abr 202452,5152,7652,2152,5952,053.631.200
08 abr 202452,9253,0252,2452,5452,004.292.400
05 abr 202452,3153,0152,1053,0052,456.731.800
04 abr 202452,0052,2951,6252,2651,724.142.300
03 abr 202451,6652,2451,4452,1151,573.268.300
02 abr 202450,9551,5750,4851,5451,014.218.700
01 abr 202450,2450,7549,8150,6450,125.287.500
28 mar 202449,8150,1149,6849,9949,488.124.400
27 mar 202448,9249,5048,8849,5048,9910.391.100
26 mar 202449,9549,9949,4449,4948,989.614.600
25 mar 202448,9549,9948,9149,9549,4416.841.400
22 mar 202449,0649,2048,7248,8548,357.629.300
21 mar 202448,9949,1448,8348,9948,498.499.400
20 mar 202448,8049,0848,7149,0448,548.101.400
19 mar 202449,0049,4748,9449,2048,697.316.200
18 mar 202448,9349,2248,5549,1648,658.008.400
15 mar 202448,6649,1448,6148,8648,3614.927.000
14 mar 202448,2549,0848,0248,8148,3116.764.100
13 mar 202447,6348,1947,5547,9147,4212.828.500
12 mar 202446,8547,2546,7347,2446,7512.446.800
11 mar 202446,2846,9846,0646,8646,387.639.500
08 mar 202446,9246,9246,3046,5146,0314.980.900
07 mar 202446,9947,4446,7846,8246,345.294.000
06 mar 202447,5047,6446,9947,2046,7112.564.000
05 mar 202446,3547,1546,3346,9346,4523.769.300
04 mar 202447,5347,6246,4146,5046,0218.179.200
01 mar 202446,6147,4646,5947,4046,9124.072.300
01 mar 20240.545 Dividendo
29 feb 202446,1346,8445,7946,6345,6128.204.700
28 feb 202445,5746,0245,1245,9644,9610.284.100
27 feb 202445,8746,1445,2645,5044,5118.095.000
26 feb 202445,6546,2045,5445,6844,6816.424.000
23 feb 202445,0945,8944,9245,7944,7913.984.800
22 feb 202445,3545,8745,0045,2244,2318.472.000
21 feb 202444,2345,4244,2045,3544,369.959.000
20 feb 202444,4644,8344,1144,1243,1615.157.400
16 feb 202444,7544,9844,2744,5843,6111.338.500
15 feb 202442,6944,5942,5744,5843,619.934.100
14 feb 202443,1043,2842,4742,7041,778.415.600
13 feb 202443,5543,7642,4342,8641,9211.353.900
12 feb 202443,2943,8243,2243,5542,605.879.500
09 feb 202443,6543,7743,1343,2642,314.833.300
08 feb 202443,4243,4742,9943,3942,446.235.000
07 feb 202443,1443,2542,8243,2542,304.653.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...