Mercados españoles abiertos en 4 hrs 39 min

ARC Resources Ltd. (ARX.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
24,79+0,29 (+1,18%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202424,6524,8624,4924,7924,79916.200
26 jun 202424,7124,9924,4424,5024,501.296.200
25 jun 202424,7524,9724,5524,6524,651.871.900
24 jun 202423,9024,8623,8924,8524,852.575.600
21 jun 202424,5924,6023,4523,8623,8613.596.100
20 jun 202424,1124,4624,0324,1824,182.981.000
19 jun 202424,1224,3123,9924,1524,15634.100
18 jun 202423,9524,3923,8924,2124,212.000.600
17 jun 202424,0024,1223,6824,0124,012.922.500
14 jun 202423,6323,9823,5323,9523,951.598.600
13 jun 202424,5624,6623,7223,7423,742.010.000
12 jun 202425,4525,5724,4724,5524,551.848.900
11 jun 202425,1525,3024,9525,2025,201.224.100
10 jun 202425,2025,5725,1325,2725,271.509.200
07 jun 202425,2725,4225,0025,0425,041.242.800
06 jun 202424,9625,4824,9525,3925,39869.300
05 jun 202424,8225,0124,6224,9824,981.845.500
04 jun 202424,7924,8424,5124,7224,722.698.600
03 jun 202425,7525,8024,6025,0925,092.550.800
31 may 202425,6525,8525,5025,7925,796.553.400
30 may 202425,0225,6725,0225,6425,641.397.100
29 may 202425,6025,7225,0525,1925,191.576.100
28 may 202424,9825,5824,9825,5225,521.988.800
27 may 202425,1525,2725,0425,1725,17408.000
24 may 202425,2025,3024,9825,0525,051.357.800
23 may 202425,5125,6724,9725,0625,061.567.300
22 may 202425,4925,7525,0125,4425,441.393.400
21 may 202425,5525,9625,5325,7125,711.805.100
17 may 202425,5025,8625,4625,7525,751.106.800
16 may 202425,6025,6825,2725,4425,44890.500
15 may 202425,1225,7624,8225,5925,591.575.900
14 may 202425,5425,6824,8625,2025,202.305.500
13 may 202425,6025,9525,5025,6625,666.884.300
10 may 202425,8926,0725,3125,5125,513.230.300
09 may 202425,6725,9325,5625,8525,851.358.400
08 may 202425,1725,7425,0025,7225,721.141.900
07 may 202425,4225,8925,3325,4025,401.136.200
06 may 202424,7925,5324,7925,4525,452.175.500
03 may 202424,8625,1524,2624,6224,621.639.100
02 may 202424,5624,9224,5024,8524,851.708.000
01 may 202424,7624,9524,2024,4324,435.332.400
30 abr 202425,8425,8424,9224,9324,932.115.600
29 abr 202425,6725,9925,4725,9725,97961.800
26 abr 202425,7425,9525,5825,7325,731.970.500
25 abr 202425,1425,9024,9525,8225,822.083.500
24 abr 202425,1325,3125,0325,2325,231.081.200
23 abr 202424,8125,3924,7225,2925,292.514.300
22 abr 202424,8525,0924,5024,9424,942.240.800
19 abr 202425,0325,3324,7524,9724,971.504.400
18 abr 202425,1125,2824,7924,9724,972.112.200
17 abr 202425,1925,6024,7925,0725,072.214.200
16 abr 202425,0025,5424,9525,4625,461.721.000
15 abr 202425,4025,4825,0125,1925,191.460.700
12 abr 202426,1126,1525,4225,5525,551.299.200
11 abr 202426,0926,1525,6825,7425,742.462.400
10 abr 202425,4426,1725,4226,1426,147.660.700
09 abr 202425,6625,7425,2525,4225,422.613.600
08 abr 202425,8426,0425,6825,7125,711.540.800
05 abr 202425,2426,0325,1625,9825,983.900.200
04 abr 202424,9125,3524,6725,3325,331.511.800
03 abr 202424,4924,9624,3524,9124,911.289.500
02 abr 202424,5024,8124,2224,3724,371.313.600
01 abr 202424,1524,6023,9724,4124,411.526.600
28 mar 202424,0824,3123,8024,1524,151.625.800
27 mar 202423,2924,0223,2923,9923,991.320.800
27 mar 20240.17 Dividendo
26 mar 202423,9523,9523,4623,6023,432.474.100
25 mar 202423,6224,1323,4623,7823,612.500.000
22 mar 202423,4323,6122,8823,5823,411.802.600
21 mar 202423,7323,8623,2823,4223,251.342.100
20 mar 202423,6223,8523,5223,7623,591.587.500
19 mar 202423,6324,0923,6323,7923,622.352.900
18 mar 202423,3823,7823,2323,6723,50940.700
15 mar 202423,3023,5723,0223,3323,162.438.400
14 mar 202423,3023,3422,9023,1122,941.088.700
13 mar 202423,0623,4923,0123,1622,991.736.400
12 mar 202422,8522,9222,6422,8222,661.118.000
11 mar 202423,2223,3522,7722,8722,711.802.300
08 mar 202423,4623,6523,3623,4423,271.880.100
07 mar 202423,5023,8523,3623,4423,271.315.700
06 mar 202423,9724,0723,3823,5823,411.907.200
05 mar 202423,3223,8623,2523,7823,611.452.000
04 mar 202423,5323,6123,3023,4723,301.272.400
01 mar 202423,3423,7823,2923,4023,231.119.300
29 feb 202423,2923,5623,1123,1322,964.057.000
28 feb 202423,1823,5223,0123,3223,151.381.500
27 feb 202422,9323,4422,8823,1823,012.341.700
26 feb 202422,6123,0122,4422,8222,661.409.200
23 feb 202422,6222,8022,3722,6722,51976.300
22 feb 202422,8923,1522,6722,8222,661.170.300
21 feb 202422,1123,2322,0522,9822,812.145.500
20 feb 202422,2422,5021,9521,9921,831.190.200
16 feb 202422,2022,4421,8522,4022,241.308.100
15 feb 202421,3922,1821,3622,0821,922.165.900
14 feb 202421,6121,8221,2921,3821,231.401.200
13 feb 202421,6921,8020,8221,4621,311.849.600
12 feb 202421,0722,2521,0721,9121,752.794.800
09 feb 202421,2321,5721,0021,3121,162.427.200
08 feb 202420,1520,6720,1220,4920,341.521.400
07 feb 202420,0120,1819,5820,1620,012.067.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...