Mercados españoles cerrados

Sunoco LP (SUN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
53,63-0,36 (-0,66%)
A partir del 11:41AM EDT. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202453,7054,0653,1153,6353,63148.876
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
23 feb 202461,8062,0661,0661,0760,11246.300
22 feb 202462,8062,9061,7962,1161,14278.200
21 feb 202462,4063,4162,4062,7861,80378.700
20 feb 202462,0063,2061,5563,2062,21467.400
16 feb 202462,0162,7862,0062,5361,55326.200
15 feb 202461,4962,8261,1762,1661,18381.900
14 feb 202460,1961,2459,1261,1560,19409.800
13 feb 202461,0662,0260,5160,5159,56490.400
12 feb 202460,4761,4560,2261,1660,20275.200
09 feb 202460,9061,1859,9760,7659,81307.500
08 feb 202459,9660,9759,6760,6559,704.798.800
07 feb 202460,0160,8959,8660,2259,28437.000
06 feb 202460,1260,4959,4759,7858,84447.900
06 feb 20240.842 Dividendo
05 feb 202460,3561,6960,3461,1559,36851.500
02 feb 202459,6960,7059,3060,2558,49508.900
01 feb 202459,4760,6159,3959,5757,83701.100
31 ene 202459,2359,9758,9659,4757,73628.700
30 ene 202459,8059,8058,3558,6556,94553.400
29 ene 202459,4359,9559,1559,8658,11532.000
26 ene 202457,0058,3056,2058,2556,55474.000
25 ene 202455,4456,6755,0856,4454,79661.100
24 ene 202457,3857,3854,8354,8553,251.003.500
23 ene 202456,9357,4055,8855,8854,251.167.000
22 ene 202455,9957,5853,6856,7455,082.436.600
19 ene 202460,1260,4059,0959,4657,72314.600
18 ene 202461,4361,6560,1160,4958,72183.100
17 ene 202461,9262,1960,6761,0859,29227.600
16 ene 202460,8962,9760,8862,1960,37449.100
12 ene 202459,5860,9559,3060,8959,11207.800
11 ene 202457,7359,4557,6459,4457,70352.400
10 ene 202458,6058,9757,9058,0256,32172.800
09 ene 202457,7059,0057,6058,5156,80254.000
08 ene 202458,2558,7557,6757,6755,98204.900
05 ene 202457,7258,7057,5058,6556,94284.900
04 ene 202458,2859,2957,5057,5755,89309.000
03 ene 202457,0058,3656,7358,2156,51290.900
02 ene 202460,0060,4756,6156,9155,25711.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...