SU

Datos Históricos Suncor Energy

SU Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
18 Sep 2020 17.64 -0.21 -1.18% 17.82 17.94 17.49 18,457,994
17 Sep 2020 17.85 -0.11 -0.61% 17.75 18.04 17.36 9,999,679
16 Sep 2020 17.96 0.00 +0.00% 17.77 18.24 17.65 0
16 Sep 2020 17.96 0.34 1.93% 17.77 18.24 17.65 9,105,855
15 Sep 2020 17.62 -0.20 -1.12% 18.02 18.27 17.60 10,250,347
14 Sep 2020 17.82 -0.37 -2.03% 18.23 18.37 17.81 15,813,175
11 Sep 2020 18.19 0.06 0.33% 18.16 18.39 18.02 8,787,557
10 Sep 2020 18.13 -0.37 -2.0% 18.40 18.73 18.08 11,243,549
09 Sep 2020 18.50 -0.02 -0.11% 18.74 18.89 18.50 14,583,580
08 Sep 2020 18.52 0.00 +0.00% 19.80 19.86 18.44 0
08 Sep 2020 18.52 -1.72 -8.5% 19.80 19.86 18.44 31,823,304
07 Sep 2020 20.24 0.00 +0.00% 20.85 20.85 20.02 0
04 Sep 2020 20.24 -0.43 -2.08% 20.85 20.85 20.02 21,481,618
03 Sep 2020 20.67 -0.10 -0.48% 20.50 20.97 20.47 8,988,889
02 Sep 2020 20.77 0.00 +0.00% 21.13 21.31 20.72 0
02 Sep 2020 20.77 -0.37 -1.75% 21.13 21.31 20.72 17,090,458
01 Sep 2020 21.14 0.21 1.0% 20.90 21.35 20.53 12,860,339
31 Ago 2020 20.93 -0.83 -3.81% 21.85 21.85 20.90 9,933,591
28 Ago 2020 21.76 0.00 +0.00% 21.60 21.97 21.45 0
28 Ago 2020 21.76 0.17 0.79% 21.60 21.97 21.45 12,666,729
27 Ago 2020 21.59 0.17 0.79% 21.43 21.63 21.07 6,953,967
26 Ago 2020 21.42 -0.50 -2.28% 21.93 21.93 21.29 3,484,162
25 Ago 2020 21.92 -0.04 -0.18% 22.13 22.33 21.60 3,199,048
24 Ago 2020 21.96 1.07 5.12% 21.17 21.96 21.12 8,681,849
21 Ago 2020 20.89 -0.56 -2.61% 21.37 21.44 20.82 7,392,964
20 Ago 2020 21.45 -0.42 -1.92% 21.63 21.68 21.39 7,164,757
19 Ago 2020 21.87 0.00 +0.00% 22.09 22.22 21.83 0
19 Ago 2020 21.87 -0.25 -1.13% 22.09 22.22 21.83 13,504,474
18 Ago 2020 22.12 -0.33 -1.47% 22.33 22.62 22.04 5,385,672
17 Ago 2020 22.45 -0.12 -0.53% 22.83 22.84 22.20 6,425,578
14 Ago 2020 22.57 0.10 0.45% 22.25 22.57 22.14 5,342,883
13 Ago 2020 22.47 -0.62 -2.69% 22.84 22.89 22.35 7,479,197
12 Ago 2020 23.09 0.47 2.08% 22.94 23.27 22.68 7,431,340
11 Ago 2020 22.62 0.02 0.09% 23.12 23.64 22.51 9,838,153
10 Ago 2020 22.60 0.00 +0.00% 21.87 22.60 21.73 0
10 Ago 2020 22.60 0.98 4.53% 21.87 22.60 21.73 12,963,268
07 Ago 2020 21.62 -0.23 -1.05% 21.73 21.83 21.39 6,121,544
06 Ago 2020 21.85 -0.22 -1.0% 22.00 22.26 21.85 6,218,201
05 Ago 2020 22.07 0.62 2.89% 21.88 22.55 21.80 7,518,321
04 Ago 2020 21.45 0.38 1.8% 21.26 21.75 21.26 7,514,349
03 Ago 2020 21.07 0.00 +0.00% 21.68 21.97 20.96 0
31 Jul 2020 21.07 0.00 +0.00% 21.68 21.97 20.96 0
31 Jul 2020 21.07 -0.72 -3.3% 21.68 21.97 20.96 6,517,709
30 Jul 2020 21.79 -0.10 -0.46% 21.48 21.83 21.00 5,279,685
29 Jul 2020 21.89 0.32 1.48% 21.80 21.92 21.31 3,789,721
28 Jul 2020 21.57 -0.93 -4.13% 22.35 22.35 21.52 6,121,503
27 Jul 2020 22.50 0.08 0.36% 22.35 22.51 21.92 2,658,920
24 Jul 2020 22.42 0.00 +0.00% 23.13 23.26 22.40 0
24 Jul 2020 22.42 -0.62 -2.69% 23.13 23.26 22.40 5,258,040
23 Jul 2020 23.04 -0.93 -3.88% 23.82 23.93 22.88 7,704,640
22 Jul 2020 23.97 -0.51 -2.08% 23.87 24.20 23.52 4,902,179
21 Jul 2020 24.48 1.84 8.13% 23.00 24.59 23.00 6,803,877
20 Jul 2020 22.64 -0.36 -1.57% 22.89 23.24 22.51 3,756,541
17 Jul 2020 23.00 0.00 +0.00% 23.21 23.58 22.91 0
17 Jul 2020 23.00 -0.19 -0.82% 23.21 23.58 22.91 3,309,895
16 Jul 2020 23.19 -0.18 -0.77% 23.16 23.59 22.85 4,238,155
15 Jul 2020 23.37 0.00 +0.00% 23.50 23.86 23.26 0
15 Jul 2020 23.37 0.27 1.17% 23.50 23.86 23.26 3,537,486
14 Jul 2020 23.10 1.00 4.52% 22.05 23.15 22.00 4,738,358
13 Jul 2020 22.10 0.15 0.68% 21.99 22.34 21.60 6,229,676
10 Jul 2020 21.95 0.57 2.67% 21.32 21.95 21.27 3,012,552
09 Jul 2020 21.38 0.00 +0.00% 21.80 22.06 21.26 0
09 Jul 2020 21.38 -0.54 -2.46% 21.80 22.06 21.26 4,463,168
08 Jul 2020 21.92 -0.39 -1.75% 22.30 22.66 21.84 3,968,747
07 Jul 2020 22.31 -0.60 -2.62% 22.79 22.89 22.31 3,235,846
06 Jul 2020 22.91 0.00 +0.00% 23.08 23.56 22.90 0
06 Jul 2020 22.91 0.21 0.93% 23.08 23.56 22.90 4,938,445
03 Jul 2020 22.70 -0.04 -0.18% 22.80 22.99 22.50 1,377,410
02 Jul 2020 22.74 -0.15 -0.66% 22.80 23.46 22.71 5,274,139
01 Jul 2020 22.89 0.00 +0.00% 22.91 23.02 22.17 0
30 Jun 2020 22.89 0.00 +0.00% 22.91 23.02 22.17 0
30 Jun 2020 22.89 -0.27 -1.17% 22.91 23.02 22.17 6,352,505
29 Jun 2020 23.16 0.88 3.95% 22.45 23.35 22.14 10,778,472
26 Jun 2020 22.28 -0.52 -2.28% 22.60 22.85 22.02 7,082,417
25 Jun 2020 22.80 0.05 0.22% 22.50 23.34 22.38 7,839,445
24 Jun 2020 22.75 -1.09 -4.57% 23.39 23.39 22.73 6,752,058
23 Jun 2020 23.84 0.43 1.84% 23.79 23.99 23.45 5,772,553
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:20200921 03:27:34