Sun Life Financial Inc. (LIE.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:09AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 53 |
| 03 jul 2024 | 45.40 | 45.60 | 45.40 | 45.60 | 45.60 | - |
| 02 jul 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 01 jul 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 28 jun 2024 | 45.60 | 45.60 | 45.40 | 45.40 | 45.40 | - |
| 27 jun 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 26 jun 2024 | 45.60 | 45.60 | 45.20 | 45.20 | 45.20 | - |
| 25 jun 2024 | 45.80 | 45.80 | 45.40 | 45.40 | 45.40 | - |
| 24 jun 2024 | 45.20 | 45.40 | 45.20 | 45.40 | 45.40 | - |
| 21 jun 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 20 jun 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 19 jun 2024 | 44.80 | 44.80 | 44.40 | 44.40 | 44.40 | - |
| 18 jun 2024 | 44.60 | 44.80 | 44.60 | 44.80 | 44.80 | - |
| 17 jun 2024 | 44.40 | 44.40 | 44.20 | 44.20 | 44.20 | - |
| 14 jun 2024 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | - |
| 13 jun 2024 | 44.80 | 44.80 | 43.80 | 43.80 | 43.80 | - |
| 12 jun 2024 | 45.40 | 45.40 | 44.60 | 44.60 | 44.60 | - |
| 11 jun 2024 | 45.80 | 45.80 | 45.20 | 45.20 | 45.20 | - |
| 10 jun 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 07 jun 2024 | 45.80 | 45.80 | 45.20 | 45.20 | 45.20 | - |
| 06 jun 2024 | 45.40 | 45.40 | 45.00 | 45.00 | 45.00 | - |
| 05 jun 2024 | 45.60 | 45.60 | 45.20 | 45.20 | 45.20 | - |
| 04 jun 2024 | 45.40 | 45.40 | 45.20 | 45.20 | 45.20 | - |
| 03 jun 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 31 may 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 30 may 2024 | 45.00 | 45.20 | 45.00 | 45.20 | 45.20 | - |
| 29 may 2024 | 46.00 | 46.00 | 45.20 | 45.20 | 45.20 | - |
| 29 may 2024 | 0.81 Dividendo | |||||
| 28 may 2024 | 47.20 | 47.20 | 46.20 | 46.20 | 45.39 | - |
| 27 may 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.18 | - |
| 24 may 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 45.78 | - |
| 23 may 2024 | 46.80 | 46.80 | 46.40 | 46.40 | 45.59 | - |
| 22 may 2024 | 47.00 | 47.00 | 46.60 | 46.60 | 45.78 | - |
| 21 may 2024 | 47.20 | 47.20 | 46.80 | 46.80 | 45.98 | - |
| 20 may 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 46.57 | - |
| 17 may 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 46.57 | - |
| 16 may 2024 | 46.60 | 47.20 | 46.60 | 47.20 | 46.37 | - |
| 15 may 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 45.98 | - |
| 14 may 2024 | 46.80 | 46.80 | 46.60 | 46.60 | 45.78 | - |
| 13 may 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 45.59 | - |
| 10 may 2024 | 49.60 | 49.60 | 46.20 | 46.20 | 45.39 | - |
| 09 may 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.34 | - |
| 08 may 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.14 | - |
| 07 may 2024 | 49.40 | 49.40 | 48.80 | 48.80 | 47.94 | - |
| 06 may 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 47.94 | - |
| 03 may 2024 | 48.60 | 48.60 | 48.40 | 48.40 | 47.55 | - |
| 02 may 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 46.96 | - |
| 30 abr 2024 | 48.00 | 48.00 | 47.60 | 47.60 | 46.77 | - |
| 29 abr 2024 | 48.40 | 48.40 | 47.80 | 47.80 | 46.96 | 53 |
| 26 abr 2024 | 47.80 | 48.00 | 47.80 | 48.00 | 47.16 | - |
| 25 abr 2024 | 48.00 | 48.00 | 47.60 | 47.60 | 46.77 | - |
| 24 abr 2024 | 48.40 | 48.40 | 48.00 | 48.00 | 47.16 | - |
| 23 abr 2024 | 48.40 | 48.40 | 48.20 | 48.20 | 47.35 | - |
| 22 abr 2024 | 48.00 | 48.40 | 48.00 | 48.40 | 47.55 | - |
| 19 abr 2024 | 47.40 | 47.60 | 47.40 | 47.60 | 46.77 | - |
| 18 abr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.18 | - |
| 17 abr 2024 | 47.20 | 47.40 | 46.80 | 46.80 | 45.98 | 61 |
| 16 abr 2024 | 47.60 | 47.60 | 47.00 | 47.00 | 46.18 | - |
| 15 abr 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 46.96 | - |
| 12 abr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 47.55 | - |
| 11 abr 2024 | 48.80 | 48.80 | 47.80 | 47.80 | 46.96 | - |
| 10 abr 2024 | 49.00 | 49.00 | 48.40 | 48.40 | 47.55 | - |
| 09 abr 2024 | 49.00 | 49.00 | 48.60 | 48.60 | 47.75 | - |
| 08 abr 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.34 | - |
| 05 abr 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.14 | - |
| 04 abr 2024 | 49.20 | 49.20 | 48.80 | 48.80 | 47.94 | - |
| 03 abr 2024 | 49.40 | 49.40 | 49.00 | 49.00 | 48.14 | - |
| 02 abr 2024 | 50.00 | 50.00 | 49.40 | 49.40 | 48.53 | - |
| 28 mar 2024 | 50.00 | 50.50 | 50.00 | 50.50 | 49.61 | - |
| 27 mar 2024 | 50.00 | 50.00 | 49.80 | 49.80 | 48.93 | - |
| 26 mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 48.93 | - |
| 25 mar 2024 | 50.00 | 50.00 | 49.60 | 49.60 | 48.73 | - |
| 22 mar 2024 | 50.50 | 50.50 | 49.80 | 49.80 | 48.93 | - |
| 21 mar 2024 | 50.00 | 50.50 | 50.00 | 50.50 | 49.61 | - |
| 20 mar 2024 | 50.00 | 50.00 | 49.80 | 49.80 | 48.93 | - |
| 19 mar 2024 | 50.00 | 50.00 | 49.80 | 49.80 | 48.93 | - |
| 18 mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.12 | - |
| 15 mar 2024 | 50.00 | 50.00 | 49.80 | 49.80 | 48.93 | - |
| 14 mar 2024 | 50.00 | 50.00 | 49.80 | 49.80 | 48.93 | - |
| 13 mar 2024 | 50.00 | 50.00 | 49.80 | 49.80 | 48.93 | - |
| 12 mar 2024 | 50.00 | 50.00 | 49.80 | 49.80 | 48.93 | - |
| 11 mar 2024 | 50.00 | 50.00 | 49.80 | 49.80 | 48.93 | - |
| 08 mar 2024 | 50.00 | 50.00 | 49.80 | 49.80 | 48.93 | - |
| 07 mar 2024 | 49.60 | 49.80 | 49.60 | 49.80 | 48.93 | - |
| 06 mar 2024 | 49.40 | 49.60 | 49.40 | 49.40 | 48.53 | 100 |
| 05 mar 2024 | 48.80 | 49.00 | 48.80 | 49.00 | 48.14 | - |
| 04 mar 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.34 | - |
| 01 mar 2024 | 49.00 | 49.20 | 49.00 | 49.00 | 48.14 | 20 |
| 29 feb 2024 | 49.40 | 49.40 | 49.00 | 49.00 | 48.14 | - |
| 28 feb 2024 | 49.80 | 49.80 | 49.40 | 49.40 | 48.53 | - |
| 27 feb 2024 | 50.00 | 50.00 | 49.40 | 49.40 | 48.53 | - |
| 27 feb 2024 | 0.78 Dividendo | |||||
| 26 feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 49.34 | 47 |
| 23 feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 48.86 | - |
| 22 feb 2024 | 49.60 | 50.50 | 49.60 | 50.50 | 48.86 | - |
| 21 feb 2024 | 50.00 | 50.00 | 49.40 | 49.40 | 47.79 | - |
| 20 feb 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 48.18 | - |
| 19 feb 2024 | 50.00 | 50.00 | 49.60 | 49.60 | 47.99 | - |
| 16 feb 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 47.99 | - |
| 15 feb 2024 | 49.00 | 49.20 | 49.00 | 49.20 | 47.60 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.