Mercados españoles abiertos en 1 hr 19 mins

Sunoco LP (SUN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
58,42-0,11 (-0,19%)
Al cierre: 04:00PM EDT
58,42 0,00 (0,00%)
Después del cierre: 07:34PM EDT
Intervalo de fechas:
18 jul 2023 - 18 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jul 202458,7559,1558,2358,4258,42613.700
16 jul 202457,7258,5557,3458,5358,53454.700
15 jul 202457,1557,9457,0057,8457,84535.500
12 jul 202456,7157,1556,1357,1557,15424.900
11 jul 202456,6557,0055,8556,7156,71427.000
10 jul 202456,5956,7855,8756,2256,22279.500
09 jul 202455,8757,1155,8556,7456,74342.400
08 jul 202455,3356,4555,2756,2056,20223.500
05 jul 202456,4056,5055,3555,5355,53235.000
03 jul 202456,2356,8256,0256,2056,20242.300
02 jul 202456,6956,7955,6256,1456,14303.800
01 jul 202456,8557,1956,0156,3556,35457.100
28 jun 202457,0057,4156,2956,5456,54515.000
27 jun 202456,7957,1656,3156,9756,97532.200
26 jun 202456,4056,9756,1956,7556,75726.400
25 jun 202456,0456,8855,4156,5756,57569.100
24 jun 202456,1056,7255,8556,2556,25661.500
21 jun 202455,4056,5554,9456,1356,131.883.900
20 jun 202454,5055,8354,2255,4055,40702.700
18 jun 202455,1755,5654,0954,4854,48966.700
17 jun 202452,4755,1552,3554,6454,641.096.100
14 jun 202451,8452,3551,2551,9851,98583.000
13 jun 202452,2452,7751,5751,7351,73355.100
12 jun 202452,4552,9352,2652,5652,56422.100
11 jun 202453,7653,9952,3252,3752,37344.900
10 jun 202453,9954,6353,2553,6453,64615.100
07 jun 202454,7555,4153,3753,5453,54824.000
06 jun 202452,1054,6352,0354,5054,50684.400
05 jun 202451,0152,3850,5452,3752,371.068.100
04 jun 202451,0551,1150,3750,7050,70783.500
03 jun 202451,0051,3050,8050,8750,871.069.900
31 may 202450,0051,3049,7051,0051,00781.700
30 may 202450,3050,5849,7049,7349,73493.000
29 may 202450,4550,6049,6550,3450,34953.600
28 may 202450,0050,7049,7950,3650,361.240.600
24 may 202450,0750,5249,4549,9849,98608.800
23 may 202451,0651,2249,8249,8749,87673.600
22 may 202452,3152,3150,9751,0651,06930.700
21 may 202453,7054,0652,1752,3252,32580.300
20 may 202453,8754,2053,0253,9953,99740.400
17 may 202453,1153,9452,5153,8253,82590.200
16 may 202453,6354,0153,2053,2553,25441.900
15 may 202453,6753,9053,0353,6553,65553.800
14 may 202452,6653,8052,6653,7253,72703.200
13 may 202454,8355,0952,6652,8052,80734.200
10 may 202454,4255,2053,3655,0455,041.170.700
10 may 20240.876 Dividendo
09 may 202456,8657,4555,8355,8454,96746.300
08 may 202456,1557,0955,5457,0356,141.327.600
07 may 202455,2455,8854,8655,5954,72596.300
06 may 202455,8956,4955,2155,2454,37713.000
03 may 202455,6856,1755,3255,9155,03613.100
02 may 202456,6056,6054,6855,3054,433.165.100
01 may 202456,3056,6555,5656,0255,141.138.100
30 abr 202457,2257,2256,2356,3055,42688.100
29 abr 202456,4957,3456,4257,2156,31507.100
26 abr 202456,0856,7855,8456,6455,75523.100
25 abr 202456,2956,6455,5556,3255,44463.100
24 abr 202456,6356,6355,5856,3855,50323.700
23 abr 202455,7356,6955,5456,6455,75274.700
22 abr 202455,5056,1755,3955,9055,02538.100
19 abr 202454,3756,1954,2955,5054,63422.500
18 abr 202454,1155,1253,8254,3753,52574.200
17 abr 202451,6154,1151,1254,0053,15737.200
16 abr 202451,7851,9550,7451,1350,33536.100
15 abr 202453,5154,1051,7151,7850,97456.900
12 abr 202454,3054,8052,9453,3552,51675.100
11 abr 202454,3654,4453,6854,1153,26513.200
10 abr 202456,6556,7754,1054,5353,67684.900
09 abr 202457,7657,7656,6056,6655,77479.900
08 abr 202458,0758,3457,3057,6256,72325.600
05 abr 202458,9959,0758,0458,1157,20253.800
04 abr 202459,7560,0058,6658,9958,06286.400
03 abr 202460,2560,4459,5759,7458,80342.600
02 abr 202460,2160,3859,7660,1359,19163.300
01 abr 202460,1660,6159,8459,9959,05206.800
28 mar 202460,0060,5459,7660,2959,34254.900
27 mar 202460,5160,8659,8060,1559,21358.600
26 mar 202461,1561,2060,4860,5259,57197.100
25 mar 202462,4862,5560,6961,0660,10236.400
22 mar 202461,9862,2061,7361,7460,77146.300
21 mar 202461,8662,3561,5162,3561,37156.200
20 mar 202461,3961,8061,1161,7360,76306.600
19 mar 202461,2861,9461,0261,5160,55164.400
18 mar 202461,0561,4961,0561,3960,43177.500
15 mar 202460,6461,6760,6261,0160,05243.100
14 mar 202462,8162,8160,3560,6459,69373.800
13 mar 202463,0063,6662,0862,4861,50235.300
12 mar 202463,0363,1262,4562,8961,90387.700
11 mar 202462,2563,5562,2363,1362,14141.700
08 mar 202463,6163,6162,7363,1462,15224.600
07 mar 202464,0664,4262,9063,5062,50356.500
06 mar 202462,7364,8962,6764,1963,18571.900
05 mar 202461,3863,1061,3762,4661,48317.500
04 mar 202460,2761,8660,2761,5460,57190.000
01 mar 202461,5062,0661,4561,8060,83172.900
29 feb 202460,4461,4260,4461,3860,42122.900
28 feb 202461,2661,7360,1060,1359,19232.800
27 feb 202460,0061,5659,5961,5460,57217.400
26 feb 202461,0861,6860,5960,5959,64235.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...