Mercados españoles cerrados

Sun Communities, Inc. (SUI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
119,31+0,39 (+0,32%)
A partir del 12:54PM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024119,50120,11118,80119,31119,31103.086
25 abr 2024119,59119,59118,13118,92118,92418.600
24 abr 2024119,32121,70118,76120,30120,30642.700
23 abr 2024118,72120,44118,48120,04120,04601.500
22 abr 2024118,07118,65116,97118,29118,29642.900
19 abr 2024118,67118,85117,34117,69117,69660.000
18 abr 2024118,72119,33117,45117,96117,96545.100
17 abr 2024118,26120,00118,00118,30118,30440.500
16 abr 2024119,77120,07118,44118,47118,47399.100
15 abr 2024121,19121,57119,32120,42120,42506.200
12 abr 2024122,79123,06120,22120,68120,68460.200
11 abr 2024124,80124,87122,17122,62122,62541.100
10 abr 2024124,65124,93122,28123,77123,77525.000
09 abr 2024126,27128,49125,95128,20128,20569.200
08 abr 2024123,64126,22123,28126,08126,08577.700
05 abr 2024122,25123,70122,03122,93122,93412.600
04 abr 2024123,81124,94122,27122,91122,91484.900
03 abr 2024122,82124,00121,82122,80122,80543.900
02 abr 2024123,89125,31122,88123,30123,30806.400
01 abr 2024128,28128,40124,98125,44125,44583.400
28 mar 2024126,72129,34126,36128,58128,58896.100
27 mar 2024125,51127,22125,51126,30126,30504.600
27 mar 20240.94 Dividendo
26 mar 2024125,87126,23124,67125,18124,24891.900
25 mar 2024128,90129,41125,77125,80124,86589.900
22 mar 2024131,48131,76128,53128,59127,62524.400
21 mar 2024130,87133,03130,87131,76130,77607.600
20 mar 2024129,84131,49129,42131,28130,29583.000
19 mar 2024130,57130,99129,36130,10129,12499.200
18 mar 2024129,97130,98129,39130,40129,42456.500
15 mar 2024129,59131,81129,58130,99130,011.001.500
14 mar 2024133,48133,89129,69131,10130,12703.200
13 mar 2024133,44134,92133,44133,82132,82618.000
12 mar 2024132,34134,47131,45133,90132,89872.900
11 mar 2024133,59134,05132,73133,30132,30553.000
08 mar 2024134,19134,73132,84133,56132,56619.500
07 mar 2024134,30134,30131,73132,10131,111.099.700
06 mar 2024132,11132,43129,44131,46130,471.467.900
05 mar 2024131,62131,82129,66131,46130,471.551.200
04 mar 2024132,70133,41130,69132,13131,141.348.900
01 mar 2024133,31133,86130,97132,74131,74806.500
29 feb 2024132,32133,94132,09133,76132,761.014.100
28 feb 2024131,00133,36129,76131,31130,321.673.400
27 feb 2024132,66132,67129,87130,74129,761.306.100
26 feb 2024131,19132,51130,48131,35130,361.309.000
23 feb 2024131,40132,88130,51131,39130,40820.800
22 feb 2024133,49133,52130,40131,10130,12963.700
21 feb 2024130,60136,31129,64133,06132,061.603.200
20 feb 2024129,45131,40129,10130,85129,871.332.500
16 feb 2024127,47131,51127,07130,00129,022.102.500
15 feb 2024128,00129,06127,74128,32127,361.022.800
14 feb 2024125,17127,46124,76126,86125,91981.300
13 feb 2024123,45125,10122,11124,83123,89791.300
12 feb 2024125,78126,47125,24125,91124,96631.700
09 feb 2024125,06125,68124,34125,50124,56523.000
08 feb 2024124,07125,64123,90124,90123,96647.400
07 feb 2024125,38125,74123,89124,50123,57673.500
06 feb 2024123,35125,10122,98124,98124,04631.600
05 feb 2024125,48126,44123,32123,35122,42543.500
02 feb 2024127,96128,54124,90127,14126,19721.800
01 feb 2024125,00129,39124,70129,39128,42898.700
31 ene 2024125,09127,35124,11125,35124,41837.800
30 ene 2024125,17126,19124,23124,28123,35834.700
29 ene 2024124,13126,59123,76126,23125,28788.800
26 ene 2024125,37125,69123,83124,08123,15673.100
25 ene 2024125,90126,17123,78124,86123,92807.200
24 ene 2024129,66130,00124,38124,67123,731.004.800
23 ene 2024128,78129,37126,71128,66127,69978.300
22 ene 2024128,83129,33125,84128,80127,832.103.000
19 ene 2024129,29131,16128,68129,19128,221.034.200
18 ene 2024130,76131,20128,92129,01128,04575.500
17 ene 2024131,49133,37129,98130,93129,95682.700
16 ene 2024132,95134,16132,20133,18132,18628.300
12 ene 2024135,23135,99134,10134,69133,68422.800
11 ene 2024135,14135,84133,57133,89132,88655.100
10 ene 2024136,01136,61135,17135,95134,931.091.000
09 ene 2024133,52135,35132,79135,07134,06708.200
08 ene 2024132,06134,95132,06134,47133,46825.300
05 ene 2024131,78133,40130,11132,06131,07601.200
04 ene 2024131,64133,67131,48132,54131,54577.700
03 ene 2024134,29134,47131,44131,89130,90603.200
02 ene 2024133,46135,87132,95135,52134,50563.900
29 dic 2023133,99134,66133,56133,65132,65530.200
28 dic 2023133,90135,18133,06135,13134,12501.300
28 dic 20230.93 Dividendo
27 dic 2023133,40135,01133,01134,67132,74504.800
26 dic 2023133,23133,97132,87133,43131,51426.900
22 dic 2023133,70134,39132,51133,16131,25516.800
21 dic 2023132,55133,19130,64132,69130,78725.500
20 dic 2023135,02135,12131,28131,50129,61684.200
19 dic 2023134,96135,51134,45134,63132,70652.600
18 dic 2023134,85135,99134,02134,49132,56722.200
15 dic 2023134,85135,93132,16134,10132,171.334.700
14 dic 2023134,28137,45133,87136,22134,261.355.000
13 dic 2023128,10132,76127,42132,00130,10848.100
12 dic 2023128,62128,91127,26127,99126,15567.900
11 dic 2023126,80128,84126,80128,76126,91438.000
08 dic 2023128,35129,04126,94127,64125,81660.800
07 dic 2023129,87130,63129,02129,39127,53474.000
06 dic 2023131,80132,54129,78129,83127,97865.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...