U.S. markets open in 2 hours 55 minutes
F S&P 500
5,204.50 -8.25 (-0.16%) F Dow Jones
39,136.00 -59.00 (-0.15%) F Nasdaq
18,151.00 -35.50 (-0.20%) E-mini Russell 2000 Index Futur
2,058.00 -6.80 (-0.33%) Petróleo
79.67 +0.68 (+0.86%) Oro
2,315.80 -6.50 (-0.28%)
Sunoco LP (SUN)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 56.15 | 57.09 | 55.54 | 57.03 | 57.03 | 1,326,800 |
| 07 may 2024 | 55.24 | 55.88 | 54.86 | 55.59 | 55.59 | 596,300 |
| 06 may 2024 | 55.89 | 56.49 | 55.21 | 55.24 | 55.24 | 713,000 |
| 03 may 2024 | 55.68 | 56.17 | 55.32 | 55.91 | 55.91 | 613,100 |
| 02 may 2024 | 56.60 | 56.60 | 54.68 | 55.30 | 55.30 | 3,165,100 |
| 01 may 2024 | 56.30 | 56.65 | 55.56 | 56.02 | 56.02 | 1,138,100 |
| 30 abr 2024 | 57.22 | 57.22 | 56.23 | 56.30 | 56.30 | 688,100 |
| 29 abr 2024 | 56.49 | 57.34 | 56.42 | 57.21 | 57.21 | 507,100 |
| 26 abr 2024 | 56.08 | 56.78 | 55.84 | 56.64 | 56.64 | 523,100 |
| 25 abr 2024 | 56.29 | 56.64 | 55.55 | 56.32 | 56.32 | 463,100 |
| 24 abr 2024 | 56.63 | 56.63 | 55.58 | 56.38 | 56.38 | 323,700 |
| 23 abr 2024 | 55.73 | 56.69 | 55.54 | 56.64 | 56.64 | 274,700 |
| 22 abr 2024 | 55.50 | 56.17 | 55.39 | 55.90 | 55.90 | 538,100 |
| 19 abr 2024 | 54.37 | 56.19 | 54.29 | 55.50 | 55.50 | 422,500 |
| 18 abr 2024 | 54.11 | 55.12 | 53.82 | 54.37 | 54.37 | 574,200 |
| 17 abr 2024 | 51.61 | 54.11 | 51.12 | 54.00 | 54.00 | 737,200 |
| 16 abr 2024 | 51.78 | 51.95 | 50.74 | 51.13 | 51.13 | 536,100 |
| 15 abr 2024 | 53.51 | 54.10 | 51.71 | 51.78 | 51.78 | 456,900 |
| 12 abr 2024 | 54.30 | 54.80 | 52.94 | 53.35 | 53.35 | 675,100 |
| 11 abr 2024 | 54.36 | 54.44 | 53.68 | 54.11 | 54.11 | 513,200 |
| 10 abr 2024 | 56.65 | 56.77 | 54.10 | 54.53 | 54.53 | 684,900 |
| 09 abr 2024 | 57.76 | 57.76 | 56.60 | 56.66 | 56.66 | 479,900 |
| 08 abr 2024 | 58.07 | 58.34 | 57.30 | 57.62 | 57.62 | 325,600 |
| 05 abr 2024 | 58.99 | 59.07 | 58.04 | 58.11 | 58.11 | 253,800 |
| 04 abr 2024 | 59.75 | 60.00 | 58.66 | 58.99 | 58.99 | 286,400 |
| 03 abr 2024 | 60.25 | 60.44 | 59.57 | 59.74 | 59.74 | 342,600 |
| 02 abr 2024 | 60.21 | 60.38 | 59.76 | 60.13 | 60.13 | 163,300 |
| 01 abr 2024 | 60.16 | 60.61 | 59.84 | 59.99 | 59.99 | 206,800 |
| 28 mar 2024 | 60.00 | 60.54 | 59.76 | 60.29 | 60.29 | 254,900 |
| 27 mar 2024 | 60.51 | 60.86 | 59.80 | 60.15 | 60.15 | 358,600 |
| 26 mar 2024 | 61.15 | 61.20 | 60.48 | 60.52 | 60.52 | 197,100 |
| 25 mar 2024 | 62.48 | 62.55 | 60.69 | 61.06 | 61.06 | 236,400 |
| 22 mar 2024 | 61.98 | 62.20 | 61.73 | 61.74 | 61.74 | 146,300 |
| 21 mar 2024 | 61.86 | 62.35 | 61.51 | 62.35 | 62.35 | 156,200 |
| 20 mar 2024 | 61.39 | 61.80 | 61.11 | 61.73 | 61.73 | 306,600 |
| 19 mar 2024 | 61.28 | 61.94 | 61.02 | 61.51 | 61.51 | 164,400 |
| 18 mar 2024 | 61.05 | 61.49 | 61.05 | 61.39 | 61.39 | 177,500 |
| 15 mar 2024 | 60.64 | 61.67 | 60.62 | 61.01 | 61.01 | 243,100 |
| 14 mar 2024 | 62.81 | 62.81 | 60.35 | 60.64 | 60.64 | 373,800 |
| 13 mar 2024 | 63.00 | 63.66 | 62.08 | 62.48 | 62.48 | 235,300 |
| 12 mar 2024 | 63.03 | 63.12 | 62.45 | 62.89 | 62.89 | 387,700 |
| 11 mar 2024 | 62.25 | 63.55 | 62.23 | 63.13 | 63.13 | 141,700 |
| 08 mar 2024 | 63.61 | 63.61 | 62.73 | 63.14 | 63.14 | 224,600 |
| 07 mar 2024 | 64.06 | 64.42 | 62.90 | 63.50 | 63.50 | 356,500 |
| 06 mar 2024 | 62.73 | 64.89 | 62.67 | 64.19 | 64.19 | 571,900 |
| 05 mar 2024 | 61.38 | 63.10 | 61.37 | 62.46 | 62.46 | 317,500 |
| 04 mar 2024 | 60.27 | 61.86 | 60.27 | 61.54 | 61.54 | 190,000 |
| 01 mar 2024 | 61.50 | 62.06 | 61.45 | 61.80 | 61.80 | 172,900 |
| 29 feb 2024 | 60.44 | 61.42 | 60.44 | 61.38 | 61.38 | 122,900 |
| 28 feb 2024 | 61.26 | 61.73 | 60.10 | 60.13 | 60.13 | 232,800 |
| 27 feb 2024 | 60.00 | 61.56 | 59.59 | 61.54 | 61.54 | 217,400 |
| 26 feb 2024 | 61.08 | 61.68 | 60.59 | 60.59 | 60.59 | 235,500 |
| 23 feb 2024 | 61.80 | 62.06 | 61.06 | 61.07 | 61.07 | 246,300 |
| 22 feb 2024 | 62.80 | 62.90 | 61.79 | 62.11 | 62.11 | 278,200 |
| 21 feb 2024 | 62.40 | 63.41 | 62.40 | 62.78 | 62.78 | 378,700 |
| 20 feb 2024 | 62.00 | 63.20 | 61.55 | 63.20 | 63.20 | 467,400 |
| 16 feb 2024 | 62.01 | 62.78 | 62.00 | 62.53 | 62.53 | 326,200 |
| 15 feb 2024 | 61.49 | 62.82 | 61.17 | 62.16 | 62.16 | 381,900 |
| 14 feb 2024 | 60.19 | 61.24 | 59.12 | 61.15 | 61.15 | 409,800 |
| 13 feb 2024 | 61.06 | 62.02 | 60.51 | 60.51 | 60.51 | 490,400 |
| 12 feb 2024 | 60.47 | 61.45 | 60.22 | 61.16 | 61.16 | 275,200 |
| 09 feb 2024 | 60.90 | 61.18 | 59.97 | 60.76 | 60.76 | 307,500 |
| 08 feb 2024 | 59.96 | 60.97 | 59.67 | 60.65 | 60.65 | 4,798,800 |
| 07 feb 2024 | 60.01 | 60.89 | 59.86 | 60.22 | 60.22 | 437,000 |
| 06 feb 2024 | 60.12 | 60.49 | 59.47 | 59.78 | 59.78 | 447,900 |
| 06 feb 2024 | 0.842 Dividendo | |||||
| 05 feb 2024 | 60.35 | 61.69 | 60.34 | 61.15 | 60.31 | 851,500 |
| 02 feb 2024 | 59.69 | 60.70 | 59.30 | 60.25 | 59.42 | 508,900 |
| 01 feb 2024 | 59.47 | 60.61 | 59.39 | 59.57 | 58.75 | 701,100 |
| 31 ene 2024 | 59.23 | 59.97 | 58.96 | 59.47 | 58.65 | 628,700 |
| 30 ene 2024 | 59.80 | 59.80 | 58.35 | 58.65 | 57.84 | 553,400 |
| 29 ene 2024 | 59.43 | 59.95 | 59.15 | 59.86 | 59.04 | 532,000 |
| 26 ene 2024 | 57.00 | 58.30 | 56.20 | 58.25 | 57.45 | 474,000 |
| 25 ene 2024 | 55.44 | 56.67 | 55.08 | 56.44 | 55.66 | 661,100 |
| 24 ene 2024 | 57.38 | 57.38 | 54.83 | 54.85 | 54.09 | 1,003,500 |
| 23 ene 2024 | 56.93 | 57.40 | 55.88 | 55.88 | 55.11 | 1,167,000 |
| 22 ene 2024 | 55.99 | 57.58 | 53.68 | 56.74 | 55.96 | 2,436,600 |
| 19 ene 2024 | 60.12 | 60.40 | 59.09 | 59.46 | 58.64 | 314,600 |
| 18 ene 2024 | 61.43 | 61.65 | 60.11 | 60.49 | 59.66 | 183,100 |
| 17 ene 2024 | 61.92 | 62.19 | 60.67 | 61.08 | 60.24 | 227,600 |
| 16 ene 2024 | 60.89 | 62.97 | 60.88 | 62.19 | 61.33 | 449,100 |
| 12 ene 2024 | 59.58 | 60.95 | 59.30 | 60.89 | 60.05 | 207,800 |
| 11 ene 2024 | 57.73 | 59.45 | 57.64 | 59.44 | 58.62 | 352,400 |
| 10 ene 2024 | 58.60 | 58.97 | 57.90 | 58.02 | 57.22 | 172,800 |
| 09 ene 2024 | 57.70 | 59.00 | 57.60 | 58.51 | 57.70 | 254,000 |
| 08 ene 2024 | 58.25 | 58.75 | 57.67 | 57.67 | 56.88 | 204,900 |
| 05 ene 2024 | 57.72 | 58.70 | 57.50 | 58.65 | 57.84 | 284,900 |
| 04 ene 2024 | 58.28 | 59.29 | 57.50 | 57.57 | 56.78 | 309,000 |
| 03 ene 2024 | 57.00 | 58.36 | 56.73 | 58.21 | 57.41 | 290,900 |
| 02 ene 2024 | 60.00 | 60.47 | 56.61 | 56.91 | 56.13 | 711,300 |
| 29 dic 2023 | 62.46 | 62.96 | 59.68 | 59.93 | 59.10 | 381,300 |
| 28 dic 2023 | 61.65 | 63.96 | 61.30 | 62.45 | 61.59 | 525,600 |
| 27 dic 2023 | 60.45 | 62.09 | 60.23 | 61.96 | 61.11 | 254,100 |
| 26 dic 2023 | 60.00 | 60.88 | 59.18 | 60.45 | 59.62 | 210,200 |
| 22 dic 2023 | 59.37 | 60.04 | 59.17 | 59.56 | 58.74 | 301,800 |
| 21 dic 2023 | 59.60 | 63.08 | 58.62 | 59.37 | 58.55 | 1,819,900 |
| 20 dic 2023 | 58.50 | 59.89 | 57.00 | 59.20 | 58.38 | 1,485,500 |
| 19 dic 2023 | 56.98 | 58.58 | 56.98 | 58.42 | 57.62 | 1,597,300 |
| 18 dic 2023 | 54.50 | 57.12 | 54.37 | 56.72 | 55.94 | 1,010,200 |
| 15 dic 2023 | 54.64 | 57.25 | 54.00 | 56.44 | 55.66 | 13,301,300 |
| *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.