La bourse est fermée

Sun Communities, Inc. (SUI)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
113,53+2,21 (+1,98 %)
À partir de 11:38AM EDT. Marché ouvert.
Durée:
01 mai 2023 - 01 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 2024111,64114,43111,50113,53113,53372 370
30 avr. 2024115,00116,77110,98111,32111,322 073 600
29 avr. 2024120,36121,20119,30120,31120,31888 800
26 avr. 2024119,50120,12118,80119,08119,08394 600
25 avr. 2024119,59119,59118,13118,92118,92418 600
24 avr. 2024119,32121,70118,76120,30120,30642 700
23 avr. 2024118,72120,44118,48120,04120,04601 500
22 avr. 2024118,07118,65116,97118,29118,29642 900
19 avr. 2024118,67118,85117,34117,69117,69660 000
18 avr. 2024118,72119,33117,45117,96117,96545 100
17 avr. 2024118,26120,00118,00118,30118,30440 500
16 avr. 2024119,77120,07118,44118,47118,47399 100
15 avr. 2024121,19121,57119,32120,42120,42506 200
12 avr. 2024122,79123,06120,22120,68120,68460 200
11 avr. 2024124,80124,87122,17122,62122,62541 100
10 avr. 2024124,65124,93122,28123,77123,77525 000
09 avr. 2024126,27128,49125,95128,20128,20569 200
08 avr. 2024123,64126,22123,28126,08126,08577 700
05 avr. 2024122,25123,70122,03122,93122,93412 600
04 avr. 2024123,81124,94122,27122,91122,91484 900
03 avr. 2024122,82124,00121,82122,80122,80543 900
02 avr. 2024123,89125,31122,88123,30123,30806 400
01 avr. 2024128,28128,40124,98125,44125,44583 400
28 mars 2024126,72129,34126,36128,58128,58896 100
27 mars 2024125,51127,22125,51126,30126,30504 600
27 mars 20240.94 Dividende
26 mars 2024125,87126,23124,67125,18124,24891 900
25 mars 2024128,90129,41125,77125,80124,86589 900
22 mars 2024131,48131,76128,53128,59127,62524 400
21 mars 2024130,87133,03130,87131,76130,77607 600
20 mars 2024129,84131,49129,42131,28130,29583 000
19 mars 2024130,57130,99129,36130,10129,12499 200
18 mars 2024129,97130,98129,39130,40129,42456 500
15 mars 2024129,59131,81129,58130,99130,011 001 500
14 mars 2024133,48133,89129,69131,10130,12703 200
13 mars 2024133,44134,92133,44133,82132,82618 000
12 mars 2024132,34134,47131,45133,90132,89872 900
11 mars 2024133,59134,05132,73133,30132,30553 000
08 mars 2024134,19134,73132,84133,56132,56619 500
07 mars 2024134,30134,30131,73132,10131,111 099 700
06 mars 2024132,11132,43129,44131,46130,471 467 900
05 mars 2024131,62131,82129,66131,46130,471 551 200
04 mars 2024132,70133,41130,69132,13131,141 348 900
01 mars 2024133,31133,86130,97132,74131,74806 500
29 févr. 2024132,32133,94132,09133,76132,761 014 100
28 févr. 2024131,00133,36129,76131,31130,321 673 400
27 févr. 2024132,66132,67129,87130,74129,761 306 100
26 févr. 2024131,19132,51130,48131,35130,361 309 000
23 févr. 2024131,40132,88130,51131,39130,40820 800
22 févr. 2024133,49133,52130,40131,10130,12963 700
21 févr. 2024130,60136,31129,64133,06132,061 603 200
20 févr. 2024129,45131,40129,10130,85129,871 332 500
16 févr. 2024127,47131,51127,07130,00129,022 102 500
15 févr. 2024128,00129,06127,74128,32127,361 022 800
14 févr. 2024125,17127,46124,76126,86125,91981 300
13 févr. 2024123,45125,10122,11124,83123,89791 300
12 févr. 2024125,78126,47125,24125,91124,96631 700
09 févr. 2024125,06125,68124,34125,50124,56523 000
08 févr. 2024124,07125,64123,90124,90123,96647 400
07 févr. 2024125,38125,74123,89124,50123,57673 500
06 févr. 2024123,35125,10122,98124,98124,04631 600
05 févr. 2024125,48126,44123,32123,35122,42543 500
02 févr. 2024127,96128,54124,90127,14126,19721 800
01 févr. 2024125,00129,39124,70129,39128,42898 700
31 janv. 2024125,09127,35124,11125,35124,41837 800
30 janv. 2024125,17126,19124,23124,28123,35834 700
29 janv. 2024124,13126,59123,76126,23125,28788 800
26 janv. 2024125,37125,69123,83124,08123,15673 100
25 janv. 2024125,90126,17123,78124,86123,92807 200
24 janv. 2024129,66130,00124,38124,67123,731 004 800
23 janv. 2024128,78129,37126,71128,66127,69978 300
22 janv. 2024128,83129,33125,84128,80127,832 103 000
19 janv. 2024129,29131,16128,68129,19128,221 034 200
18 janv. 2024130,76131,20128,92129,01128,04575 500
17 janv. 2024131,49133,37129,98130,93129,95682 700
16 janv. 2024132,95134,16132,20133,18132,18628 300
12 janv. 2024135,23135,99134,10134,69133,68422 800
11 janv. 2024135,14135,84133,57133,89132,88655 100
10 janv. 2024136,01136,61135,17135,95134,931 091 000
09 janv. 2024133,52135,35132,79135,07134,06708 200
08 janv. 2024132,06134,95132,06134,47133,46825 300
05 janv. 2024131,78133,40130,11132,06131,07601 200
04 janv. 2024131,64133,67131,48132,54131,54577 700
03 janv. 2024134,29134,47131,44131,89130,90603 200
02 janv. 2024133,46135,87132,95135,52134,50563 900
29 déc. 2023133,99134,66133,56133,65132,65530 200
28 déc. 2023133,90135,18133,06135,13134,12501 300
28 déc. 20230.93 Dividende
27 déc. 2023133,40135,01133,01134,67132,74504 800
26 déc. 2023133,23133,97132,87133,43131,51426 900
22 déc. 2023133,70134,39132,51133,16131,25516 800
21 déc. 2023132,55133,19130,64132,69130,78725 500
20 déc. 2023135,02135,12131,28131,50129,61684 200
19 déc. 2023134,96135,51134,45134,63132,70652 600
18 déc. 2023134,85135,99134,02134,49132,56722 200
15 déc. 2023134,85135,93132,16134,10132,171 334 700
14 déc. 2023134,28137,45133,87136,22134,261 355 000
13 déc. 2023128,10132,76127,42132,00130,10848 100
12 déc. 2023128,62128,91127,26127,99126,15567 900
11 déc. 2023126,80128,84126,80128,76126,91438 000
*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...