XNYS
Datos históricos de Suncor Energy Inc.
Suncor Energy Inc. · SU
$72.23
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:42 UTC
- Variación en el periodo
- +82.91%
- Máximo
- US$72.46
- 9 de octubre de 2026
- Mínimo
- US$37.77
- 21 de octubre de 2025
- Volumen medio diario
- 4.53 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 70.71 | 72.46 | 70.64 | 72.23 | +1.86% | 3.53 M |
| 8 oct 2026 | 69.37 | 71.29 | 69.30 | 70.91 | +4.07% | 3.84 M |
| 7 oct 2026 | 68.87 | 69.51 | 67.85 | 68.14 | −0.12% | 2.94 M |
| 6 oct 2026 | 68.26 | 68.89 | 67.44 | 68.22 | −0.80% | 2.71 M |
| 5 oct 2026 | 69.39 | 69.59 | 68.28 | 68.77 | −1.14% | 3.85 M |
| 2 oct 2026 | 68.25 | 69.86 | 68.10 | 69.56 | +0.67% | 2.79 M |
| 1 oct 2026 | 67.76 | 69.56 | 67.54 | 69.10 | +1.81% | 4.98 M |
| 30 sep 2026 | 67.94 | 68.86 | 67.77 | 67.87 | +0.53% | 2.97 M |
| 29 sep 2026 | 67.75 | 68.25 | 67.11 | 67.51 | −1.83% | 2.41 M |
| 28 sep 2026 | 69.09 | 69.64 | 68.46 | 68.77 | +0.85% | 4.19 M |
| 25 sep 2026 | 68.00 | 68.39 | 67.29 | 68.19 | −0.67% | 2.9 M |
| 24 sep 2026 | 68.87 | 69.89 | 68.53 | 68.65 | +0.99% | 3.9 M |
| 23 sep 2026 | 67.96 | 68.44 | 67.31 | 67.98 | +1.55% | 4.52 M |
| 22 sep 2026 | 66.20 | 67.92 | 65.86 | 66.94 | −0.45% | 3.89 M |
| 21 sep 2026 | 68.61 | 68.89 | 67.17 | 67.24 | −3.13% | 4.44 M |
| 18 sep 2026 | 69.27 | 69.77 | 68.94 | 69.41 | −0.12% | 2.84 M |
| 17 sep 2026 | 68.46 | 69.71 | 68.21 | 69.49 | +0.78% | 3.62 M |
| 16 sep 2026 | 71.03 | 71.15 | 68.49 | 68.95 | −4.06% | 4.47 M |
| 15 sep 2026 | 68.90 | 72.06 | 68.90 | 71.87 | +4.58% | 4.24 M |
| 14 sep 2026 | 69.97 | 70.84 | 68.68 | 68.72 | −0.16% | 4.87 M |
| 11 sep 2026 | 68.61 | 68.87 | 67.79 | 68.83 | −0.15% | 4.08 M |
| 10 sep 2026 | 70.00 | 70.25 | 68.15 | 68.93 | −0.13% | 4.27 M |
| 9 sep 2026 | 68.96 | 69.08 | 68.24 | 69.02 | +1.66% | 4.57 M |
| 8 sep 2026 | 68.49 | 69.22 | 67.28 | 67.89 | +0.83% | 4.85 M |
| 4 sep 2026 | 67.11 | 68.07 | 66.51 | 67.33 | −1.33% | 10.4 M |
| 3 sep 2026 | 68.64 | 68.95 | 67.80 | 68.24 | −0.22% | 12.77 M |
| 2 sep 2026 | 68.55 | 69.06 | 68.35 | 68.39 | −0.87% | 2.99 M |
| 1 sep 2026 | 68.02 | 69.06 | 67.48 | 68.99 | +3.25% | 3.21 M |
| 31 ago 2026 | 66.89 | 67.74 | 65.81 | 66.82 | +2.12% | 3.54 M |
| 28 ago 2026 | 66.55 | 66.67 | 64.86 | 65.43 | −1.49% | 7.08 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.