Datos Históricos Suncor Energy - SU

SU Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
17 Ene 2020 43.90 -0.41 -0.93% 44.38 44.46 43.67 2,801,680
16 Ene 2020 44.31 -0.39 -0.87% 44.88 45.08 44.25 2,098,889
15 Ene 2020 44.70 -0.35 -0.78% 44.75 45.12 44.31 3,347,559
15 Ene 2020 45.05 0.00 0.0% 45.05 45.05 45.05 0
14 Ene 2020 45.05 0.65 1.46% 44.38 45.08 44.18 4,208,855
13 Ene 2020 44.40 -0.39 -0.87% 44.68 44.68 44.06 2,898,013
10 Ene 2020 44.79 0.29 0.65% 44.39 45.03 44.15 3,203,053
09 Ene 2020 44.50 0.31 0.7% 44.27 44.53 43.55 3,195,157
09 Ene 2020 44.19 0.00 0.0% 44.19 44.19 44.19 0
08 Ene 2020 44.19 -0.15 -0.34% 44.24 44.55 43.83 4,119,226
07 Ene 2020 44.34 0.36 0.82% 43.87 44.36 43.64 4,178,837
06 Ene 2020 43.98 1.35 3.17% 42.82 43.98 42.77 3,494,282
03 Ene 2020 42.63 0.07 0.16% 43.05 43.57 42.54 2,807,567
02 Ene 2020 42.56 0.00 0.0% 42.77 43.08 42.28 1,710,541
01 Ene 2020 42.56 0.00 +0.00% 42.44 42.70 42.30 0
31 Dic 2019 42.56 -0.10 -0.23% 42.44 42.70 42.30 1,451,307
30 Dic 2019 42.66 -0.03 -0.07% 42.69 42.96 42.54 1,364,585
27 Dic 2019 42.69 0.08 0.19% 42.89 43.10 42.64 1,394,140
27 Dic 2019 42.61 0.00 0.0% 42.61 42.61 42.61 0
26 Dic 2019 42.61 0.00 +0.00% 42.75 42.90 42.48 0
25 Dic 2019 42.61 0.00 +0.00% 42.75 42.90 42.48 0
24 Dic 2019 42.61 -0.11 -0.26% 42.75 42.90 42.48 672,900
23 Dic 2019 42.72 0.31 0.73% 42.37 42.78 42.29 3,026,554
20 Dic 2019 42.41 -0.39 -0.91% 42.62 43.16 42.35 11,192,693
19 Dic 2019 42.80 0.50 1.18% 42.31 42.92 42.13 2,779,199
18 Dic 2019 42.30 -0.19 -0.45% 42.37 42.61 42.14 4,294,146
17 Dic 2019 42.49 0.23 0.54% 42.50 42.77 42.31 2,804,372
16 Dic 2019 42.26 0.36 0.86% 41.71 42.37 41.71 3,870,721
16 Dic 2019 41.90 0.00 0.0% 41.90 41.90 41.90 0
13 Dic 2019 41.90 -0.15 -0.36% 42.12 42.31 41.81 5,890,294
12 Dic 2019 42.05 0.27 0.65% 41.78 42.54 41.64 5,336,759
11 Dic 2019 41.78 -0.32 -0.76% 42.21 42.30 41.61 1,999,181
10 Dic 2019 42.10 0.10 0.24% 41.99 42.31 41.71 2,708,729
09 Dic 2019 42.00 -0.35 -0.83% 42.16 42.48 41.98 2,979,415
06 Dic 2019 42.35 1.53 3.75% 41.19 42.43 41.11 4,438,198
05 Dic 2019 40.82 -0.51 -1.23% 41.40 41.49 40.77 5,860,646
04 Dic 2019 41.33 0.62 1.52% 41.02 41.72 40.90 3,803,109
03 Dic 2019 40.71 -0.66 -1.6% 41.08 41.29 40.71 7,283,733
03 Dic 2019 41.37 0.00 0.0% 41.37 41.37 41.37 0
02 Dic 2019 41.37 -0.06 -0.14% 41.61 41.63 41.08 5,489,892
29 Nov 2019 41.43 -0.63 -1.5% 41.82 41.98 41.43 3,842,868
28 Nov 2019 42.06 0.22 0.53% 41.78 42.16 41.73 608,469
28 Nov 2019 41.84 0.00 0.0% 41.84 41.84 41.84 0
27 Nov 2019 41.84 0.02 0.05% 41.86 41.97 41.44 2,364,431
26 Nov 2019 41.82 -0.39 -0.92% 42.19 42.21 41.64 7,593,402
25 Nov 2019 42.21 0.45 1.08% 41.69 42.23 41.54 5,309,979
22 Nov 2019 41.76 -0.34 -0.81% 42.14 42.21 41.66 2,029,513
21 Nov 2019 42.10 0.38 0.91% 41.79 42.21 41.67 2,461,832
20 Nov 2019 41.72 -0.01 -0.02% 41.81 41.96 41.26 5,810,479
19 Nov 2019 41.73 -0.32 -0.76% 41.95 42.06 41.39 4,908,446
18 Nov 2019 42.05 -0.91 -2.12% 42.76 42.96 41.93 3,452,436
15 Nov 2019 42.96 0.48 1.13% 42.50 42.99 42.49 3,032,739
14 Nov 2019 42.48 0.24 0.57% 42.45 42.78 42.29 1,844,134
13 Nov 2019 42.24 0.04 0.09% 41.99 42.51 41.85 2,392,787
12 Nov 2019 42.20 -0.32 -0.75% 42.59 42.82 42.13 4,622,814
11 Nov 2019 42.52 -0.14 -0.33% 42.30 42.65 42.30 1,204,332
08 Nov 2019 42.66 0.20 0.47% 42.30 42.74 42.16 3,158,606
07 Nov 2019 42.46 1.34 3.26% 41.35 42.50 41.34 3,921,836
06 Nov 2019 41.12 -0.46 -1.11% 41.59 41.84 40.88 4,516,237
05 Nov 2019 41.58 0.28 0.68% 41.40 41.79 41.34 3,724,071
04 Nov 2019 41.30 0.67 1.65% 40.92 41.46 40.88 7,120,232
01 Nov 2019 40.63 0.00 +0.00% 39.29 40.66 39.16 0
01 Nov 2019 40.63 1.47 3.75% 39.29 40.66 39.16 4,531,227
31 Oct 2019 39.16 -0.55 -1.39% 39.50 39.60 38.05 4,645,180
30 Oct 2019 39.71 0.08 0.2% 39.82 40.19 39.37 2,457,214
29 Oct 2019 39.63 -0.10 -0.25% 39.53 39.85 39.16 2,310,587
28 Oct 2019 39.73 0.00 +0.00% 39.86 40.36 39.73 0
28 Oct 2019 39.73 -0.05 -0.13% 39.86 40.36 39.73 1,522,724
25 Oct 2019 39.78 0.13 0.33% 39.51 39.90 39.46 2,068,365
24 Oct 2019 39.65 -0.15 -0.38% 39.91 40.02 39.46 1,409,630
23 Oct 2019 39.80 -0.33 -0.82% 40.11 40.22 39.60 2,165,687
22 Oct 2019 40.13 0.06 0.15% 40.12 40.57 40.06 2,084,402
21 Oct 2019 40.07 0.00 +0.00% 39.50 40.12 39.50 0
21 Oct 2019 40.07 0.49 1.24% 39.50 40.12 39.50 1,809,121
Su Consulta Reciente
TSX
SU
Suncor Ene..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20200119 07:22:12