Marchés français ouverture 5 min

Sun Life Financial Inc. (SLF)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
51,49+0,45 (+0,88 %)
À la clôture : 04:00PM EDT
51,58 +0,09 (+0,17 %)
Échanges après Bourse : 06:01PM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 202451,0051,8950,8451,4951,49910 000
30 avr. 202451,2251,6451,0251,0451,04393 100
29 avr. 202451,7952,0351,4051,6151,61373 000
26 avr. 202451,4251,8351,1251,6751,67419 500
25 avr. 202451,3951,4650,8051,3251,321 124 900
24 avr. 202451,6552,1051,5551,7051,70457 200
23 avr. 202451,7052,1051,5951,8551,85284 700
22 avr. 202451,2951,9951,2551,5751,57486 400
19 avr. 202450,7251,1950,6251,1151,11673 900
18 avr. 202450,4150,8350,2750,6650,66338 700
17 avr. 202450,5850,8149,8850,2150,21416 300
16 avr. 202450,5450,5949,9850,3150,31416 300
15 avr. 202451,4951,8350,5550,7450,74339 700
12 avr. 202451,2951,5850,7850,9550,95478 900
11 avr. 202452,5352,5451,3951,6651,662 335 400
10 avr. 202452,4852,6751,9552,4652,46613 400
09 avr. 202453,5253,5552,6653,1853,18339 900
08 avr. 202453,5753,7353,2953,3353,33282 300
05 avr. 202452,9453,5852,8753,3953,39347 200
04 avr. 202453,8454,0153,0553,1453,14305 000
03 avr. 202453,2453,8053,1853,3653,36466 200
02 avr. 202453,6353,8553,3053,3553,35511 800
01 avr. 202454,5254,5553,7053,9653,96667 700
28 mars 202454,5154,8954,5154,5854,58451 500
27 mars 202454,3554,7454,1254,3854,38513 800
26 mars 202454,3254,7254,0454,2854,28379 100
25 mars 202454,2154,4854,0654,0654,06334 000
22 mars 202454,9255,1354,1954,2054,20288 500
21 mars 202455,2255,4655,0355,0755,07315 100
20 mars 202454,4655,1754,4655,0855,08262 000
19 mars 202454,4954,8554,3854,6154,61251 000
18 mars 202454,5954,9554,4754,5354,53297 100
15 mars 202454,4754,9054,4154,6354,63441 400
14 mars 202455,2055,2054,2054,5854,58226 400
13 mars 202454,9155,2954,8055,1755,17845 400
12 mars 202454,9355,1454,5354,8354,83274 000
11 mars 202454,6554,9954,5154,9354,93276 800
08 mars 202455,3155,4354,9054,9854,98414 700
07 mars 202454,5755,3054,5055,1355,131 280 000
06 mars 202453,9854,5353,9254,2554,25993 600
05 mars 202453,3253,8953,1953,6753,67953 300
04 mars 202453,2453,5853,1053,2353,23286 900
01 mars 202453,0853,8453,0153,5153,51678 900
29 févr. 202453,9453,9453,1053,1253,121 080 500
28 févr. 202453,7454,2453,5553,8453,84361 200
27 févr. 202454,3454,3453,6053,8753,873 807 800
26 févr. 202455,0155,3454,6254,7754,77490 300
23 févr. 202454,9755,3554,8855,1155,112 127 000
22 févr. 202454,0654,8053,8754,7554,75867 000
21 févr. 202454,3454,3453,4353,7153,71583 300
20 févr. 202453,7854,3953,7154,3054,30734 700
16 févr. 202453,4954,1153,3953,9653,96403 400
15 févr. 202452,6953,7052,6953,4753,47664 200
14 févr. 202452,0352,6551,9252,5952,59358 300
13 févr. 202452,3452,4151,3251,8251,821 012 500
12 févr. 202453,1753,3052,6652,8352,83602 400
09 févr. 202452,8153,2452,3753,0953,09597 700
08 févr. 202452,5952,9451,9952,7852,78563 200
07 févr. 202452,1752,7952,1752,5852,58711 800
06 févr. 202451,2852,3251,2452,3052,30824 900
05 févr. 202451,3551,3850,8951,0651,06796 800
02 févr. 202451,4551,9951,2951,6551,65688 500
01 févr. 202451,7152,0451,0351,9651,96948 200
31 janv. 202452,0552,6351,7851,8651,86606 000
30 janv. 202451,5452,0551,5051,8851,88466 800
29 janv. 202451,2651,7451,1251,7251,72401 600
26 janv. 202451,3151,6051,0351,3951,39493 900
25 janv. 202451,5851,5851,1951,2951,29657 400
24 janv. 202451,3251,6050,9751,1251,12644 200
23 janv. 202451,0051,2550,8450,8550,85386 100
22 janv. 202451,2151,3350,8550,8750,87394 500
19 janv. 202450,5551,0950,2750,9850,98382 900
18 janv. 202450,1850,6550,1550,4250,42628 500
17 janv. 202450,2350,3649,7450,0250,02540 100
16 janv. 202450,5750,7850,2350,6850,68629 100
12 janv. 202451,3651,7450,7450,9850,98402 100
11 janv. 202451,1251,2750,3550,9950,99484 900
10 janv. 202450,9651,2750,9051,1951,19490 300
09 janv. 202451,1051,1750,6650,9550,95656 700
08 janv. 202451,1251,4751,0851,4651,46409 500
05 janv. 202451,1851,8551,0451,2451,24433 900
04 janv. 202451,1551,7151,1251,2951,29405 700
03 janv. 202451,0551,2950,8551,1551,15410 000
02 janv. 202451,3751,6351,2151,3051,30384 500
29 déc. 202351,3951,9551,3951,8651,86528 600
28 déc. 202351,4552,1151,4551,4951,49444 200
27 déc. 202350,9851,7250,9851,4651,46601 600
26 déc. 202350,8251,2650,8051,1851,18207 100
22 déc. 202350,8151,1350,6550,8750,87477 000
21 déc. 202350,6151,0550,4550,7550,75583 100
20 déc. 202350,9751,3450,3150,3150,31570 200
19 déc. 202351,1351,6351,1151,1851,18638 000
18 déc. 202351,3051,4550,6451,0351,03504 300
15 déc. 202352,1452,2151,0651,1051,10683 300
14 déc. 202352,6452,7251,9351,9551,95521 100
13 déc. 202351,6152,2651,1252,2552,251 190 300
12 déc. 202351,8451,8651,2951,5751,57622 500
11 déc. 202351,4451,9951,3551,8151,81889 500
08 déc. 202351,0051,4751,0051,4551,45905 600
07 déc. 202350,8551,0650,5451,0651,06986 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...