Datos Históricos Suncor Energy - SU

SU Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
08 Abr 2020 23.42 0.39 1.69% 23.35 23.93 22.83 6,779,954
07 Abr 2020 23.03 -0.91 -3.8% 24.80 25.32 23.00 8,641,572
06 Abr 2020 23.94 0.96 4.18% 23.37 24.13 22.28 6,666,682
03 Abr 2020 22.98 -0.97 -4.05% 25.30 25.34 22.00 10,889,794
02 Abr 2020 23.95 1.76 7.93% 24.44 27.10 22.36 21,868,473
01 Abr 2020 22.19 -0.27 -1.2% 21.37 23.54 21.08 14,753,041
31 Mar 2020 22.46 3.49 18.4% 19.95 22.78 19.71 24,914,804
30 Mar 2020 18.97 2.54 15.46% 16.57 19.28 16.06 15,599,565
27 Mar 2020 16.43 -1.54 -8.57% 17.41 17.45 16.35 9,270,669
26 Mar 2020 17.97 -1.14 -5.97% 19.49 19.94 17.72 12,479,471
25 Mar 2020 19.11 1.69 9.7% 17.89 19.75 17.06 11,183,760
24 Mar 2020 17.42 2.01 13.04% 16.50 17.45 15.80 13,223,677
23 Mar 2020 15.41 0.00 +0.00% 16.03 16.49 14.84 0
23 Mar 2020 15.41 -0.66 -4.11% 16.03 16.49 14.84 13,691,217
20 Mar 2020 16.07 0.44 2.82% 16.39 16.98 15.66 19,766,952
19 Mar 2020 15.63 0.00 +0.00% 15.46 16.17 14.90 0
19 Mar 2020 15.63 0.56 3.72% 15.46 16.17 14.90 16,173,961
18 Mar 2020 15.07 -2.83 -15.81% 16.60 17.53 14.02 14,992,195
17 Mar 2020 17.90 0.00 +0.00% 19.12 19.24 16.37 0
17 Mar 2020 17.90 -1.10 -5.79% 19.12 19.24 16.37 19,433,562
16 Mar 2020 19.00 -3.45 -15.37% 19.94 20.51 18.42 13,242,038
13 Mar 2020 22.45 1.90 9.25% 22.73 22.89 20.57 21,509,767
12 Mar 2020 20.55 0.00 +0.00% 24.36 24.36 20.34 0
12 Mar 2020 20.55 -5.35 -20.66% 24.36 24.36 20.34 17,858,090
11 Mar 2020 25.90 -1.84 -6.63% 27.01 27.23 24.73 13,853,735
10 Mar 2020 27.74 0.18 0.65% 29.38 29.46 26.39 15,280,480
09 Mar 2020 27.56 0.00 +0.00% 24.60 30.19 24.60 0
09 Mar 2020 27.56 -5.96 -17.78% 24.60 30.19 24.60 16,842,673
06 Mar 2020 33.52 -1.27 -3.65% 34.01 34.48 32.93 14,360,169
06 Mar 2020 34.79 0.00 0.0% 34.79 34.79 34.79 0
05 Mar 2020 34.79 -0.93 -2.6% 35.30 35.54 34.50 8,238,488
04 Mar 2020 35.72 0.50 1.42% 35.80 35.93 35.30 7,562,349
03 Mar 2020 35.22 -1.58 -4.29% 36.95 36.95 35.21 16,663,215
03 Mar 2020 36.80 0.00 0.0% 36.80 36.80 36.80 0
02 Mar 2020 36.80 -0.19 -0.51% 37.40 37.40 36.04 17,289,952
28 Feb 2020 36.99 -0.46 -1.23% 36.35 37.13 35.77 14,608,314
28 Feb 2020 37.45 0.00 0.0% 37.45 37.45 37.45 0
27 Feb 2020 37.45 -0.43 -1.14% 37.20 37.70 36.45 2,808,360
26 Feb 2020 37.88 -0.80 -2.07% 38.82 39.08 37.84 6,407,634
25 Feb 2020 38.68 -0.36 -0.92% 39.08 39.17 38.35 5,926,421
25 Feb 2020 39.04 0.00 0.0% 39.04 39.04 39.04 0
24 Feb 2020 39.04 -1.14 -2.84% 39.23 39.30 38.86 6,259,464
21 Feb 2020 40.18 -0.28 -0.69% 40.24 40.39 39.83 6,036,179
20 Feb 2020 40.46 0.14 0.35% 40.44 40.81 40.17 7,505,741
19 Feb 2020 40.32 0.56 1.41% 39.89 40.41 39.82 9,831,540
18 Feb 2020 39.76 0.31 0.79% 39.32 39.94 39.30 5,941,951
18 Feb 2020 39.45 0.00 0.0% 39.45 39.45 39.45 0
17 Feb 2020 39.45 0.00 +0.00% 39.26 39.48 39.11 0
14 Feb 2020 39.45 0.33 0.84% 39.26 39.48 39.11 4,264,075
13 Feb 2020 39.12 0.01 0.03% 38.92 39.16 38.86 10,274,538
12 Feb 2020 39.11 0.00 +0.00% 39.38 39.41 39.00 0
11 Feb 2020 39.11 0.01 0.03% 39.38 39.41 39.00 4,920,185
11 Feb 2020 39.10 0.00 0.0% 39.10 39.10 39.10 0
10 Feb 2020 39.10 0.43 1.11% 38.52 39.12 38.23 5,379,136
07 Feb 2020 38.67 -0.82 -2.08% 39.20 39.23 38.50 7,103,178
06 Feb 2020 39.49 -1.51 -3.68% 40.51 40.60 39.13 6,589,928
05 Feb 2020 41.00 0.00 +0.00% 40.51 41.06 40.38 0
05 Feb 2020 41.00 1.13 2.83% 40.51 41.06 40.38 4,286,468
04 Feb 2020 39.87 -0.16 -0.4% 40.62 40.83 39.84 3,577,980
03 Feb 2020 40.03 -0.42 -1.04% 40.46 40.65 39.87 3,755,414
31 Ene 2020 40.45 -1.16 -2.79% 41.25 41.35 40.23 4,170,648
30 Ene 2020 41.61 0.10 0.24% 41.19 41.67 40.99 2,339,289
30 Ene 2020 41.51 0.00 0.0% 41.51 41.51 41.51 0
29 Ene 2020 41.51 -0.04 -0.1% 42.08 42.13 41.51 3,829,690
28 Ene 2020 41.55 0.08 0.19% 41.62 41.89 41.40 2,724,228
28 Ene 2020 41.47 0.00 0.0% 41.47 41.47 41.47 0
27 Ene 2020 41.47 -1.01 -2.38% 41.74 41.84 41.39 4,309,838
24 Ene 2020 42.48 -0.52 -1.21% 42.90 42.97 42.07 3,424,393
23 Ene 2020 43.00 -0.46 -1.06% 43.13 43.25 42.41 3,553,445
22 Ene 2020 43.46 -0.16 -0.37% 43.42 43.64 43.10 2,145,051
21 Ene 2020 43.62 -0.34 -0.77% 43.69 43.72 43.40 4,003,153
20 Ene 2020 43.96 0.06 0.14% 43.83 44.07 43.70 744,879
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
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:20200409 11:55:54