Mercados españoles cerrados

Suncor Energy Inc. (SU)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
39,41-0,03 (-0,08%)
Al cierre: 04:00PM EDT
39,35 -0,06 (-0,15%)
Después del cierre: 06:40PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202439,4639,6039,1539,4139,412.089.200
25 abr 202438,9139,6338,7639,4439,443.225.900
24 abr 202439,1439,3338,9039,2739,273.163.800
23 abr 202438,9539,2638,8239,1539,152.885.000
22 abr 202438,2839,3438,1239,0839,082.618.900
19 abr 202438,0138,9037,9438,5438,544.912.500
18 abr 202438,0338,4137,8538,0538,054.704.900
17 abr 202437,6838,2837,3537,8937,893.333.600
16 abr 202437,0537,7936,9337,5837,585.897.700
15 abr 202437,6837,9137,0337,1837,184.531.100
12 abr 202438,8238,9237,4537,6937,695.330.300
11 abr 202439,3139,3138,2538,3638,364.827.400
10 abr 202438,5839,3238,4539,3139,313.508.800
09 abr 202438,7338,9238,4438,7338,732.925.100
08 abr 202438,9339,0738,4138,7038,703.823.800
05 abr 202438,5039,0238,2039,0039,002.782.500
04 abr 202438,5438,6938,2838,5738,573.689.100
03 abr 202438,0038,6137,9338,5238,525.877.600
02 abr 202437,6338,0237,1737,9737,976.844.600
01 abr 202437,0537,3736,7437,3137,314.989.300
28 mar 202436,8336,9836,6536,9136,912.371.300
27 mar 202435,9936,4835,9436,4836,482.556.600
26 mar 202436,8536,8836,4036,4336,433.835.400
25 mar 202435,9736,8135,9736,7736,774.506.400
22 mar 202436,2136,2735,7935,8935,893.743.800
21 mar 202436,3336,3736,0836,2236,223.761.000
20 mar 202435,9336,3935,9136,3836,382.652.000
19 mar 202436,1236,4735,9736,2536,253.456.600
18 mar 202436,0736,3835,8436,3436,342.413.400
15 mar 202436,0036,3435,9436,0836,085.917.000
14 mar 202435,7036,3035,6036,0736,075.994.000
13 mar 202435,3335,7835,2835,5735,575.163.200
12 mar 202434,7535,0534,5435,0235,024.998.200
11 mar 202434,2934,8434,1234,7634,766.052.700
08 mar 202434,8034,8934,3034,4534,456.442.300
07 mar 202434,9035,1634,7734,7734,777.185.900
06 mar 202434,9935,2634,7634,9134,913.796.200
05 mar 202434,1534,7634,1334,5334,533.475.200
04 mar 202435,0435,1334,1734,2434,244.647.700
01 mar 202434,3535,0334,2734,9434,9412.607.200
29 feb 202434,0734,5233,7934,3634,3610.824.100
28 feb 202433,4833,9033,2633,8533,853.960.300
27 feb 202433,9634,1533,4533,6333,632.639.600
26 feb 202433,8034,1833,6833,8133,813.781.300
23 feb 202433,4233,9933,3233,9133,914.575.300
22 feb 202433,5333,9933,3433,5333,535.808.400
21 feb 202432,7233,6332,6433,5933,593.921.400
20 feb 202432,9333,1932,6232,6432,643.088.500
16 feb 202433,1233,3632,8033,0733,073.780.200
15 feb 202431,5933,1131,4633,1033,106.365.200
14 feb 202431,7731,9431,3131,5231,526.866.800
13 feb 202432,1932,3331,2531,5831,586.609.600
12 feb 202432,2532,6132,0932,3732,374.690.200
09 feb 202432,3932,5832,0232,1332,136.014.800
08 feb 202432,1832,2931,9232,2432,244.863.700
07 feb 202432,0932,1331,7832,1232,121.831.900
06 feb 202431,9532,4531,8231,9831,982.436.900
05 feb 202431,9432,0831,3931,8431,842.600.100
02 feb 202432,7432,7532,1032,1132,113.261.500
01 feb 202433,2733,7132,5432,8032,803.645.600
31 ene 202433,4333,5533,0833,1233,122.289.100
30 ene 202432,4433,5832,4233,5733,573.060.200
29 ene 202432,7032,8032,4132,7832,783.101.500
26 ene 202432,3532,7632,2732,7432,743.194.900
25 ene 202432,1332,3631,9532,3132,312.337.500
24 ene 202431,7631,9331,4231,8331,833.240.000
23 ene 202431,5331,9131,3531,5331,532.315.600
22 ene 202431,4031,8431,1431,6931,693.240.800
19 ene 202431,4031,5631,2231,4931,492.564.000
18 ene 202431,5331,6131,0331,4431,442.914.900
17 ene 202431,5631,6431,1231,4931,493.429.100
16 ene 202432,5132,5931,9431,9831,983.294.400
12 ene 202433,2633,3332,6532,7832,782.867.600
11 ene 202432,6932,8232,2232,6832,685.133.600
10 ene 202432,7532,9432,2132,4332,433.702.100
09 ene 202433,0733,1532,5832,7032,704.586.500
08 ene 202432,9933,1032,6233,0733,074.148.000
05 ene 202434,0634,2833,6833,8033,803.460.000
04 ene 202434,1634,3133,5433,6933,694.862.500
03 ene 202432,7233,9832,5533,9633,966.652.500
02 ene 202432,2032,4331,9932,1132,115.868.600
29 dic 202332,0432,2231,7932,0432,041.726.400
28 dic 202332,1332,4231,8831,8931,892.106.800
27 dic 202332,5832,6232,3132,3632,363.605.000
26 dic 202332,3132,8632,3132,7032,701.623.000
22 dic 202332,2232,4131,9932,0232,022.067.000
21 dic 202331,8532,0031,5831,9831,988.013.600
20 dic 202332,3032,6231,7431,7631,762.750.200
19 dic 202331,5932,1531,5932,1332,133.010.800
18 dic 202331,5231,7031,1731,4631,463.785.400
15 dic 202331,2731,3430,8930,9230,924.719.700
14 dic 202331,2431,4331,0331,2831,288.983.300
13 dic 202329,5730,5629,5330,4730,475.278.200
12 dic 202329,8729,9929,4529,5929,594.338.900
11 dic 202330,5930,6630,1030,2830,288.922.500
08 dic 202330,3730,8030,3130,7430,745.660.500
07 dic 202330,4030,6429,8130,2430,245.301.000
06 dic 202331,7631,9430,2430,2730,278.648.700
05 dic 202332,5032,6632,0132,0232,024.903.200
04 dic 202332,5732,9632,4032,5832,584.179.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...