Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.593,26 +808,02 (+1,37%)
ARC Resources Ltd (8RC.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:22PM CEST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 17,66 | 17,73 | 17,57 | 17,72 | 17,72 | - |
| 25 apr 2024 | 17,21 | 17,57 | 17,03 | 17,57 | 17,57 | 125 |
| 24 apr 2024 | 17,32 | 17,32 | 17,13 | 17,21 | 17,21 | - |
| 23 apr 2024 | 17,10 | 17,23 | 17,05 | 17,23 | 17,23 | - |
| 22 apr 2024 | 16,98 | 17,09 | 16,85 | 17,07 | 17,07 | - |
| 19 apr 2024 | 17,28 | 17,28 | 16,97 | 17,07 | 17,07 | - |
| 18 apr 2024 | 17,09 | 17,19 | 16,96 | 17,03 | 17,03 | - |
| 17 apr 2024 | 17,28 | 17,43 | 16,81 | 17,12 | 17,12 | - |
| 16 apr 2024 | 17,24 | 17,30 | 17,05 | 17,19 | 17,19 | - |
| 15 apr 2024 | 17,39 | 17,39 | 17,14 | 17,30 | 17,30 | - |
| 12 apr 2024 | 17,55 | 17,79 | 17,55 | 17,58 | 17,58 | - |
| 11 apr 2024 | 17,79 | 17,82 | 17,57 | 17,70 | 17,70 | - |
| 10 apr 2024 | 17,26 | 17,65 | 17,26 | 17,62 | 17,62 | - |
| 09 apr 2024 | 17,44 | 17,49 | 17,22 | 17,22 | 17,22 | - |
| 08 apr 2024 | 17,49 | 17,64 | 17,43 | 17,57 | 17,57 | - |
| 05 apr 2024 | 17,26 | 17,61 | 17,16 | 17,61 | 17,61 | - |
| 04 apr 2024 | 17,01 | 17,14 | 16,86 | 17,05 | 17,05 | - |
| 03 apr 2024 | 16,68 | 16,92 | 16,63 | 16,92 | 16,92 | - |
| 02 apr 2024 | 16,75 | 16,88 | 16,63 | 16,76 | 16,76 | - |
| 28 mar 2024 | 16,34 | 16,61 | 16,33 | 16,61 | 16,61 | - |
| 27 mar 2024 | 15,87 | 16,27 | 15,87 | 16,27 | 16,27 | - |
| 27 mar 2024 | 0.17 Dividendo | |||||
| 26 mar 2024 | 16,11 | 16,15 | 16,02 | 16,14 | 15,97 | - |
| 25 mar 2024 | 16,06 | 16,35 | 16,05 | 16,20 | 16,03 | - |
| 22 mar 2024 | 15,89 | 15,97 | 15,53 | 15,73 | 15,57 | - |
| 21 mar 2024 | 16,16 | 16,17 | 15,85 | 16,03 | 15,86 | - |
| 20 mar 2024 | 16,12 | 16,15 | 15,98 | 16,15 | 15,98 | - |
| 19 mar 2024 | 16,03 | 16,32 | 16,03 | 16,19 | 16,02 | - |
| 18 mar 2024 | 15,83 | 16,09 | 15,83 | 16,09 | 15,92 | - |
| 15 mar 2024 | 15,69 | 15,91 | 15,62 | 15,83 | 15,66 | - |
| 14 mar 2024 | 15,72 | 15,81 | 15,59 | 15,59 | 15,43 | - |
| 13 mar 2024 | 15,50 | 15,92 | 15,46 | 15,79 | 15,63 | - |
| 12 mar 2024 | 15,53 | 15,59 | 15,41 | 15,44 | 15,27 | - |
| 11 mar 2024 | 15,83 | 15,92 | 15,49 | 15,53 | 15,37 | - |
| 08 mar 2024 | 16,00 | 16,06 | 15,88 | 15,88 | 15,71 | - |
| 07 mar 2024 | 16,01 | 16,16 | 15,92 | 16,01 | 15,84 | - |
| 06 mar 2024 | 16,16 | 16,20 | 15,92 | 15,92 | 15,75 | - |
| 05 mar 2024 | 15,87 | 16,15 | 15,84 | 16,12 | 15,95 | - |
| 04 mar 2024 | 15,93 | 15,99 | 15,84 | 15,92 | 15,76 | - |
| 01 mar 2024 | 15,81 | 16,15 | 15,80 | 15,99 | 15,82 | - |
| 29 feb 2024 | 15,87 | 15,95 | 15,74 | 15,91 | 15,74 | - |
| 28 feb 2024 | 15,71 | 15,93 | 15,68 | 15,84 | 15,67 | - |
| 27 feb 2024 | 15,60 | 15,96 | 15,55 | 15,70 | 15,54 | - |
| 26 feb 2024 | 15,47 | 15,60 | 15,42 | 15,59 | 15,43 | - |
| 23 feb 2024 | 15,60 | 15,60 | 15,34 | 15,52 | 15,35 | - |
| 22 feb 2024 | 15,70 | 15,80 | 15,60 | 15,63 | 15,47 | - |
| 21 feb 2024 | 15,04 | 15,83 | 14,97 | 15,67 | 15,50 | - |
| 20 feb 2024 | 15,56 | 15,56 | 15,02 | 15,06 | 14,90 | - |
| 19 feb 2024 | 15,37 | 15,64 | 15,37 | 15,61 | 15,45 | - |
| 16 feb 2024 | 15,21 | 15,43 | 15,01 | 15,43 | 15,26 | - |
| 15 feb 2024 | 14,68 | 15,26 | 14,64 | 15,22 | 15,06 | 905 |
| 14 feb 2024 | 14,77 | 15,01 | 14,69 | 14,78 | 14,62 | - |
| 13 feb 2024 | 15,14 | 15,19 | 14,36 | 14,70 | 14,55 | - |
| 12 feb 2024 | 14,67 | 15,33 | 14,63 | 15,03 | 14,87 | - |
| 09 feb 2024 | 14,10 | 14,72 | 14,10 | 14,57 | 14,41 | - |
| 08 feb 2024 | 13,91 | 14,24 | 13,83 | 14,11 | 13,96 | - |
| 07 feb 2024 | 13,82 | 13,99 | 13,54 | 13,80 | 13,66 | - |
| 06 feb 2024 | 13,90 | 14,01 | 13,85 | 13,86 | 13,72 | - |
| 05 feb 2024 | 14,04 | 14,04 | 13,67 | 13,86 | 13,71 | - |
| 02 feb 2024 | 14,31 | 14,31 | 14,00 | 14,06 | 13,91 | - |
| 01 feb 2024 | 14,40 | 14,57 | 14,30 | 14,30 | 14,15 | - |
| 31 gen 2024 | 14,53 | 14,53 | 14,35 | 14,35 | 14,20 | - |
| 30 gen 2024 | 14,62 | 14,62 | 14,50 | 14,50 | 14,35 | - |
| 29 gen 2024 | 14,77 | 14,81 | 14,50 | 14,57 | 14,41 | - |
| 26 gen 2024 | 14,78 | 14,83 | 14,49 | 14,63 | 14,47 | - |
| 25 gen 2024 | 14,51 | 14,75 | 14,51 | 14,75 | 14,60 | - |
| 24 gen 2024 | 14,16 | 14,56 | 14,11 | 14,56 | 14,41 | - |
| 23 gen 2024 | 13,78 | 14,21 | 13,52 | 14,21 | 14,06 | - |
| 22 gen 2024 | 13,89 | 13,98 | 13,66 | 13,66 | 13,52 | - |
| 19 gen 2024 | 14,01 | 14,09 | 13,90 | 14,00 | 13,86 | - |
| 18 gen 2024 | 14,08 | 14,18 | 13,88 | 14,00 | 13,86 | - |
| 17 gen 2024 | 14,36 | 14,36 | 13,82 | 14,01 | 13,86 | - |
| 16 gen 2024 | 15,25 | 15,33 | 14,32 | 14,39 | 14,24 | - |
| 15 gen 2024 | 14,84 | 15,24 | 14,53 | 15,23 | 15,07 | - |
| 12 gen 2024 | 14,56 | 14,84 | 14,56 | 14,78 | 14,62 | - |
| 11 gen 2024 | 14,07 | 14,32 | 14,05 | 14,28 | 14,13 | - |
| 10 gen 2024 | 13,95 | 14,10 | 13,80 | 14,00 | 13,85 | - |
| 09 gen 2024 | 13,71 | 13,92 | 13,65 | 13,89 | 13,75 | - |
| 08 gen 2024 | 13,82 | 13,85 | 13,54 | 13,72 | 13,58 | - |
| 05 gen 2024 | 13,88 | 13,98 | 13,80 | 13,90 | 13,76 | - |
| 04 gen 2024 | 13,83 | 13,83 | 13,69 | 13,79 | 13,64 | - |
| 03 gen 2024 | 13,42 | 13,79 | 13,35 | 13,79 | 13,64 | - |
| 02 gen 2024 | 13,42 | 13,67 | 13,38 | 13,38 | 13,24 | - |
| 29 dic 2023 | 13,47 | 13,49 | 13,42 | 13,42 | 13,28 | - |
| 28 dic 2023 | 13,49 | 13,54 | 13,36 | 13,49 | 13,35 | - |
| 28 dic 2023 | 0.17 Dividendo | |||||
| 27 dic 2023 | 13,50 | 13,70 | 13,42 | 13,62 | 13,30 | - |
| 22 dic 2023 | 13,53 | 13,67 | 13,47 | 13,50 | 13,19 | - |
| 21 dic 2023 | 13,31 | 13,44 | 13,29 | 13,44 | 13,13 | - |
| 20 dic 2023 | 13,45 | 13,58 | 13,37 | 13,37 | 13,07 | - |
| 19 dic 2023 | 13,23 | 13,48 | 13,19 | 13,48 | 13,17 | - |
| 18 dic 2023 | 13,17 | 13,35 | 13,04 | 13,26 | 12,95 | - |
| 15 dic 2023 | 13,42 | 13,47 | 13,12 | 13,12 | 12,82 | - |
| 14 dic 2023 | 13,43 | 13,56 | 13,30 | 13,39 | 13,08 | - |
| 13 dic 2023 | 13,05 | 13,43 | 13,01 | 13,43 | 13,12 | - |
| 12 dic 2023 | 13,87 | 13,87 | 13,11 | 13,11 | 12,81 | - |
| 11 dic 2023 | 14,05 | 14,05 | 13,70 | 13,80 | 13,48 | - |
| 08 dic 2023 | 13,96 | 14,01 | 13,89 | 13,99 | 13,67 | - |
| 07 dic 2023 | 14,04 | 14,11 | 13,83 | 13,83 | 13,51 | - |
| 06 dic 2023 | 14,31 | 14,34 | 14,00 | 14,00 | 13,68 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.