Italia markets close in 3 hours 7 minutes

ARC Resources Ltd. (8RC.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
16,12-0,18 (-1,12%)
In data: 08:26AM CEST. Mercato aperto.
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 202416,3016,3016,3016,1216,121.500
04 giu 202416,3016,3016,3016,3016,30-
03 giu 202416,8617,2116,8617,2117,211.500
31 mag 202416,8216,8216,8216,8216,82-
30 mag 202416,5116,5216,5116,5216,52-
29 mag 202416,7016,7016,7016,7016,70-
28 mag 202416,5316,5316,5316,5316,53-
27 mag 202416,4316,4316,4316,4316,43-
24 mag 202416,4016,4016,4016,4016,40-
23 mag 202416,6316,6316,6316,6316,63-
22 mag 202416,7717,6016,7717,6017,6020
21 mag 202416,7316,7316,7316,7316,73-
20 mag 202416,9216,9216,9216,9216,92-
17 mag 202416,7116,7116,7116,7116,71-
16 mag 202416,7916,7916,7916,7916,79-
15 mag 202416,6316,6316,6316,6316,63-
14 mag 202416,8817,0016,8817,0017,00125
13 mag 202416,7816,7816,7816,7816,78-
10 mag 202417,0817,0817,0817,0817,08-
09 mag 202416,9516,9516,9516,9516,95-
08 mag 202416,6216,6216,6216,6216,62-
07 mag 202416,7916,7916,7916,7916,79-
06 mag 202416,2816,2816,2816,2816,28-
03 mag 202416,4817,3816,4817,3817,3850
02 mag 202416,1416,6316,1416,6316,63-
30 apr 202417,1717,1717,1717,1717,17-
29 apr 202417,0117,0117,0117,0117,01-
26 apr 202417,1617,8317,1617,8317,8350
25 apr 202416,7116,7116,7116,7116,71-
24 apr 202416,8117,1216,8117,1217,12-
23 apr 202416,6116,6116,6116,6116,61-
22 apr 202416,4716,4716,4716,4716,47-
19 apr 202416,7516,7516,7516,7516,75-
18 apr 202416,5916,5916,5916,5916,59-
17 apr 202416,7817,8016,7817,8017,803
16 apr 202416,7316,7316,7316,7316,73-
15 apr 202418,0018,0016,8916,8916,89100
12 apr 202417,0517,1317,0517,1317,13-
11 apr 202417,2617,2617,2617,2617,26-
10 apr 202416,7616,7616,7616,7616,76-
09 apr 202416,9317,2816,9317,2817,28-
08 apr 202416,9817,4716,9817,4717,47-
05 apr 202416,7716,7716,7716,7716,77-
04 apr 202416,5116,8816,5116,8816,88-
03 apr 202416,1916,1916,1916,1916,19-
02 apr 202416,2916,2916,2916,2916,29-
28 mar 202415,8616,4015,8616,4016,40-
27 mar 202415,4115,4115,4015,4015,40-
27 mar 20240.17 Dividendo
26 mar 202415,6415,6415,6315,6315,46-
25 mar 202415,5815,5815,5815,5815,41-
22 mar 202415,4415,4415,4415,4415,27-
21 mar 202415,6915,6915,6915,6915,52-
20 mar 202415,6415,6415,6415,6415,47-
19 mar 202415,5815,5815,5815,5815,41-
18 mar 202415,4115,4115,4115,4115,24-
15 mar 202415,2315,2315,2315,2315,07-
14 mar 202415,2615,2615,2615,2615,10-
13 mar 202415,0415,0415,0415,0414,88-
12 mar 202415,0815,0815,0815,0814,92-
11 mar 202415,3915,3915,3915,3915,23-
08 mar 202415,5315,9015,5315,9015,73500
07 mar 202415,5415,5415,5415,5415,37-
06 mar 202415,6716,0415,6716,0415,86-
05 mar 202415,3916,0215,3916,0215,85-
04 mar 202415,4415,4415,4415,4415,28-
01 mar 202415,3415,9015,3415,9015,731.000
29 feb 202415,2915,2915,2915,2915,13-
28 feb 202415,2515,2515,2515,2515,08-
27 feb 202415,1515,1515,1515,1514,98-
26 feb 202415,0015,0014,9814,9814,82-
23 feb 202415,1515,3115,1515,3115,14-
22 feb 202415,2515,2515,2515,2515,08-
21 feb 202414,6214,6214,6214,6214,46-
20 feb 202415,1115,1114,9514,9514,79-
19 feb 202414,9115,1914,9115,1915,0220
16 feb 202414,7714,7714,7714,7714,61-
15 feb 202414,2614,2614,2614,2614,10-
14 feb 202414,3314,8514,3314,8514,69-
13 feb 202414,7114,7114,7114,7114,55-
12 feb 202414,2414,7314,2414,7314,57-
09 feb 202413,7413,7413,7413,7413,59-
08 feb 202413,5013,5013,5013,5013,35-
07 feb 202413,4113,4113,4113,4113,26-
06 feb 202413,5013,5213,5013,5213,37-
05 feb 202413,6313,6313,6313,6313,48-
02 feb 202413,8913,8913,8913,8913,74-
01 feb 202413,9613,9613,9613,9613,81-
31 gen 202414,1014,1014,1014,1013,94-
30 gen 202414,1714,1714,1714,1714,02-
29 gen 202414,3314,3314,3314,3314,17-
26 gen 202414,3614,3614,3614,3614,20-
25 gen 202414,0814,0814,0814,0813,93-
24 gen 202413,7513,7513,7513,7513,60-
23 gen 202413,3813,3813,3813,3813,23-
22 gen 202413,4813,4813,4813,4813,33-
19 gen 202413,6213,6213,6213,6213,47-
18 gen 202413,6713,6713,6713,6713,52-
17 gen 202413,9113,9113,9113,9113,76-
16 gen 202414,8114,8114,6014,6014,441.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...