Mercados españoles cerrados en 57 mins

ARC Resources Ltd. (AETUF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,30+0,12 (+0,65%)
A partir del 10:04AM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202418,3118,3118,3018,3018,30800
22 abr 202417,8918,3117,8918,1818,1810.200
19 abr 202418,2018,4018,0318,0318,031500
18 abr 202418,2418,3018,1318,1318,132300
17 abr 202418,3018,5418,0818,2418,248000
16 abr 202418,1918,4818,0818,4118,4159.200
15 abr 202418,5418,5418,2318,2818,2828.800
12 abr 202419,0919,0918,7218,7318,7325.500
11 abr 202419,0019,0218,8018,8618,8612.800
10 abr 202418,6919,1218,6919,1219,1225.700
09 abr 202418,9018,9618,6118,7618,764300
08 abr 202418,3019,1618,3019,0619,0620.900
05 abr 202418,5719,1318,5719,0319,0318.900
04 abr 202418,4818,6818,3018,6718,676400
03 abr 202418,0518,4218,0518,4118,4111.800
02 abr 202418,0618,2217,9517,9617,9612.700
01 abr 202416,9218,0716,9217,9717,9714.900
28 mar 202417,8017,9217,6617,8717,8711.300
27 mar 202417,3217,6817,2217,6817,6821.600
27 mar 20240.125 Dividendo
26 mar 202417,3017,6017,2917,4417,3211.000
25 mar 202417,3217,6617,3217,4917,3619.100
22 mar 202417,2617,3016,8817,3017,1814.900
21 mar 202416,7017,5916,7017,3217,208500
20 mar 202417,4417,5517,4017,5017,378800
19 mar 202417,5317,7317,5317,5917,4610.800
18 mar 202417,2717,5617,2717,5117,389100
15 mar 202417,2117,3317,1817,1917,0725.900
14 mar 202416,9917,0516,9717,0516,938200
13 mar 202417,0517,3817,0517,2017,08127.500
12 mar 202416,8316,9416,8316,9416,823300
11 mar 202417,1917,1916,9016,9516,83238.200
08 mar 202417,4417,5417,3217,3217,2035.600
07 mar 202418,0018,0017,0517,4417,32100.400
06 mar 202417,5517,7417,3417,4317,3123.300
05 mar 202417,1917,5217,1517,4917,3628.600
04 mar 202417,3317,3317,2117,2817,1651.300
01 mar 202417,4917,5217,2817,2817,1657.000
29 feb 202417,1217,3317,0517,0516,93620.600
28 feb 202417,1817,1817,0517,1817,0628.600
27 feb 202417,0917,2417,0517,1116,9938.600
26 feb 202416,4716,9816,4716,9016,782.204.000
23 feb 202417,1517,1516,6816,7516,63128.600
22 feb 202417,0217,0916,8416,9616,8499.100
21 feb 202416,4917,2016,4917,0516,93308.900
20 feb 202416,6016,6016,2716,2716,1515.700
16 feb 202416,4416,6016,3516,6016,4835.000
15 feb 202415,9016,4415,9016,4116,29143.800
14 feb 202415,9715,9815,7315,8615,7536.200
13 feb 202416,0116,0115,3815,8215,71116.000
12 feb 202415,8616,5515,8516,2516,13293.500
09 feb 202415,8816,0415,6415,6915,58168.800
08 feb 202414,9315,3014,9315,3015,19113.500
07 feb 202414,6914,8714,5814,8714,76133.200
06 feb 202414,9514,9714,8814,8814,7740.000
05 feb 202414,9215,0014,6014,8914,7877.800
02 feb 202415,4615,4715,0815,1315,0227.500
01 feb 202415,6915,8415,5015,5415,43171.700
31 ene 202415,7615,7615,5015,5415,43348.400
30 ene 202415,7115,8815,6915,7615,65280.600
29 ene 202415,8415,9215,6615,7715,6627.100
26 ene 202416,1316,1315,7716,0315,9261.900
25 ene 202415,8816,0915,8616,0915,9745.800
24 ene 202415,5415,8315,5015,8015,69162.200
23 ene 202415,2515,3915,2015,3815,27155.200
22 ene 202415,1615,2314,8714,9414,83159.900
19 ene 202415,1315,2715,1015,2615,15276.800
18 ene 202416,2216,2214,9915,2215,11510.600
17 ene 202415,4515,4515,0015,2815,1747.800
16 ene 202415,9616,5015,5015,6315,52587.300
12 ene 202416,0016,2516,0016,2216,1032.700
11 ene 202415,4015,8215,4015,8215,717300
10 ene 202415,1215,4815,1015,4215,3112.400
09 ene 202415,1015,2514,9115,1615,058300
08 ene 202414,9915,0914,8615,0914,9829.700
05 ene 202415,2115,3115,1615,3115,2030.400
04 ene 202415,0915,1915,0415,1014,99342.800
03 ene 202414,6215,0914,6215,0814,97149.300
02 ene 202414,7214,9614,6014,6114,51133.300
29 dic 202314,8514,9314,8514,8914,7846.900
28 dic 202314,9315,0014,8414,9114,8023.200
28 dic 20230.129 Dividendo
27 dic 202315,0915,2314,9615,1014,86117.600
26 dic 202314,8915,0914,8615,0914,854900
22 dic 202314,8714,8914,8514,8814,6512.800
21 dic 202314,4114,7614,4114,7414,5142.400
20 dic 202314,7914,8814,5614,5814,35132.500
19 dic 202314,5614,8514,5614,8114,5891.100
18 dic 202314,3214,6014,3214,5014,2769.200
15 dic 202314,4414,7514,3214,3214,10206.000
14 dic 202314,9315,0014,4914,7214,49127.900
13 dic 202314,1414,5214,0514,5214,29269.900
12 dic 202314,5214,5514,0914,1213,90308.200
11 dic 202315,0115,0214,7214,9014,67166.200
08 dic 202314,0915,2114,0915,0714,83113.800
07 dic 202315,1615,2014,8614,8614,63209.400
06 dic 202315,2715,4715,1215,1214,88165.800
05 dic 202315,8215,8915,4315,4315,19226.200
04 dic 202316,0516,2015,8015,8015,55381.400
01 dic 202315,9816,4615,9816,4016,14188.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...