Sunoco LP (SUN)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

51.00

+1.27

(+2.55%)

Al cierre: 04:00PM EDT

51.00

0.00

(0.00%)

Fuera de horario:

07:45PM EDT

Periodo de tiempo:

01 jun 2023 - 01 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
31 may 2024	50.00	51.30	49.70	51.00	51.00	776,100
30 may 2024	50.30	50.58	49.70	49.73	49.73	493,000
29 may 2024	50.45	50.60	49.65	50.34	50.34	953,600
28 may 2024	50.00	50.70	49.79	50.36	50.36	1,240,600
24 may 2024	50.07	50.52	49.45	49.98	49.98	608,800
23 may 2024	51.06	51.22	49.82	49.87	49.87	673,600
22 may 2024	52.31	52.31	50.97	51.06	51.06	930,700
21 may 2024	53.70	54.06	52.17	52.32	52.32	580,300
20 may 2024	53.87	54.20	53.02	53.99	53.99	740,400
17 may 2024	53.11	53.94	52.51	53.82	53.82	590,200
16 may 2024	53.63	54.01	53.20	53.25	53.25	441,900
15 may 2024	53.67	53.90	53.03	53.65	53.65	553,800
14 may 2024	52.66	53.80	52.66	53.72	53.72	703,200
13 may 2024	54.83	55.09	52.66	52.80	52.80	734,200
10 may 2024	54.42	55.20	53.36	55.04	55.04	1,170,700
10 may 2024	0.876 Dividendo
09 may 2024	56.86	57.45	55.83	55.84	54.96	746,300
08 may 2024	56.15	57.09	55.54	57.03	56.14	1,327,600
07 may 2024	55.24	55.88	54.86	55.59	54.72	596,300
06 may 2024	55.89	56.49	55.21	55.24	54.37	713,000
03 may 2024	55.68	56.17	55.32	55.91	55.03	613,100
02 may 2024	56.60	56.60	54.68	55.30	54.43	3,165,100
01 may 2024	56.30	56.65	55.56	56.02	55.14	1,138,100
30 abr 2024	57.22	57.22	56.23	56.30	55.42	688,100
29 abr 2024	56.49	57.34	56.42	57.21	56.31	507,100
26 abr 2024	56.08	56.78	55.84	56.64	55.75	523,100
25 abr 2024	56.29	56.64	55.55	56.32	55.44	463,100
24 abr 2024	56.63	56.63	55.58	56.38	55.50	323,700
23 abr 2024	55.73	56.69	55.54	56.64	55.75	274,700
22 abr 2024	55.50	56.17	55.39	55.90	55.02	538,100
19 abr 2024	54.37	56.19	54.29	55.50	54.63	422,500
18 abr 2024	54.11	55.12	53.82	54.37	53.52	574,200
17 abr 2024	51.61	54.11	51.12	54.00	53.15	737,200
16 abr 2024	51.78	51.95	50.74	51.13	50.33	536,100
15 abr 2024	53.51	54.10	51.71	51.78	50.97	456,900
12 abr 2024	54.30	54.80	52.94	53.35	52.51	675,100
11 abr 2024	54.36	54.44	53.68	54.11	53.26	513,200
10 abr 2024	56.65	56.77	54.10	54.53	53.67	684,900
09 abr 2024	57.76	57.76	56.60	56.66	55.77	479,900
08 abr 2024	58.07	58.34	57.30	57.62	56.72	325,600
05 abr 2024	58.99	59.07	58.04	58.11	57.20	253,800
04 abr 2024	59.75	60.00	58.66	58.99	58.06	286,400
03 abr 2024	60.25	60.44	59.57	59.74	58.80	342,600
02 abr 2024	60.21	60.38	59.76	60.13	59.19	163,300
01 abr 2024	60.16	60.61	59.84	59.99	59.05	206,800
28 mar 2024	60.00	60.54	59.76	60.29	59.34	254,900
27 mar 2024	60.51	60.86	59.80	60.15	59.21	358,600
26 mar 2024	61.15	61.20	60.48	60.52	59.57	197,100
25 mar 2024	62.48	62.55	60.69	61.06	60.10	236,400
22 mar 2024	61.98	62.20	61.73	61.74	60.77	146,300
21 mar 2024	61.86	62.35	61.51	62.35	61.37	156,200
20 mar 2024	61.39	61.80	61.11	61.73	60.76	306,600
19 mar 2024	61.28	61.94	61.02	61.51	60.55	164,400
18 mar 2024	61.05	61.49	61.05	61.39	60.43	177,500
15 mar 2024	60.64	61.67	60.62	61.01	60.05	243,100
14 mar 2024	62.81	62.81	60.35	60.64	59.69	373,800
13 mar 2024	63.00	63.66	62.08	62.48	61.50	235,300
12 mar 2024	63.03	63.12	62.45	62.89	61.90	387,700
11 mar 2024	62.25	63.55	62.23	63.13	62.14	141,700
08 mar 2024	63.61	63.61	62.73	63.14	62.15	224,600
07 mar 2024	64.06	64.42	62.90	63.50	62.50	356,500
06 mar 2024	62.73	64.89	62.67	64.19	63.18	571,900
05 mar 2024	61.38	63.10	61.37	62.46	61.48	317,500
04 mar 2024	60.27	61.86	60.27	61.54	60.57	190,000
01 mar 2024	61.50	62.06	61.45	61.80	60.83	172,900
29 feb 2024	60.44	61.42	60.44	61.38	60.42	122,900
28 feb 2024	61.26	61.73	60.10	60.13	59.19	232,800
27 feb 2024	60.00	61.56	59.59	61.54	60.57	217,400
26 feb 2024	61.08	61.68	60.59	60.59	59.64	235,500
23 feb 2024	61.80	62.06	61.06	61.07	60.11	246,300
22 feb 2024	62.80	62.90	61.79	62.11	61.14	278,200
21 feb 2024	62.40	63.41	62.40	62.78	61.80	378,700
20 feb 2024	62.00	63.20	61.55	63.20	62.21	467,400
16 feb 2024	62.01	62.78	62.00	62.53	61.55	326,200
15 feb 2024	61.49	62.82	61.17	62.16	61.18	381,900
14 feb 2024	60.19	61.24	59.12	61.15	60.19	409,800
13 feb 2024	61.06	62.02	60.51	60.51	59.56	490,400
12 feb 2024	60.47	61.45	60.22	61.16	60.20	275,200
09 feb 2024	60.90	61.18	59.97	60.76	59.81	307,500
08 feb 2024	59.96	60.97	59.67	60.65	59.70	4,798,800
07 feb 2024	60.01	60.89	59.86	60.22	59.28	437,000
06 feb 2024	60.12	60.49	59.47	59.78	58.84	447,900
06 feb 2024	0.842 Dividendo
05 feb 2024	60.35	61.69	60.34	61.15	59.36	851,500
02 feb 2024	59.69	60.70	59.30	60.25	58.49	508,900
01 feb 2024	59.47	60.61	59.39	59.57	57.83	701,100
31 ene 2024	59.23	59.97	58.96	59.47	57.73	628,700
30 ene 2024	59.80	59.80	58.35	58.65	56.94	553,400
29 ene 2024	59.43	59.95	59.15	59.86	58.11	532,000
26 ene 2024	57.00	58.30	56.20	58.25	56.55	474,000
25 ene 2024	55.44	56.67	55.08	56.44	54.79	661,100
24 ene 2024	57.38	57.38	54.83	54.85	53.25	1,003,500
23 ene 2024	56.93	57.40	55.88	55.88	54.25	1,167,000
22 ene 2024	55.99	57.58	53.68	56.74	55.08	2,436,600
19 ene 2024	60.12	60.40	59.09	59.46	57.72	314,600
18 ene 2024	61.43	61.65	60.11	60.49	58.72	183,100
17 ene 2024	61.92	62.19	60.67	61.08	59.29	227,600
16 ene 2024	60.89	62.97	60.88	62.19	60.37	449,100
12 ene 2024	59.58	60.95	59.30	60.89	59.11	207,800
11 ene 2024	57.73	59.45	57.64	59.44	57.70	352,400
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...

S&P 5005,277.51+42.03(+0.80%)

Dow Jones38,686.32+574.84(+1.51%)

Nasdaq16,735.02-2.06(-0.01%)

Russell 20002,070.13+13.53(+0.66%)

Petróleo77.18-0.73(-0.94%)

Oro2,347.70-18.80(-0.79%)

Sunoco LP (SUN)

S&P 500
5,277.51
+42.03(+0.80%)

Dow Jones
38,686.32
+574.84(+1.51%)

Nasdaq
16,735.02
-2.06(-0.01%)

Russell 2000
2,070.13
+13.53(+0.66%)

Petróleo
77.18
-0.73(-0.94%)

Oro
2,347.70
-18.80(-0.79%)