Italia markets close in 2 hours 41 minutes

ARC Resources Ltd (8RC.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
14,30+0,10 (+0,70%)
Al 02:05PM CET. Mercato aperto.
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 202214,3014,3014,2014,3014,3030
30 nov 2022------
29 nov 202213,7013,9013,6013,9013,90-
28 nov 202213,2013,6013,1013,6013,60-
25 nov 202213,6013,6013,5013,5013,50-
24 nov 202213,5013,6013,5013,6013,60-
23 nov 202213,7013,8013,5013,6013,60-
22 nov 202213,4013,8013,4013,7013,70-
21 nov 202213,4013,6013,0013,5013,50-
18 nov 202213,5013,6013,2013,6013,60-
17 nov 202213,3013,4013,1013,4013,40-
16 nov 202213,7014,1013,5013,5013,50-
15 nov 202213,6013,9013,3013,9013,90-
14 nov 202213,8014,2013,7013,9013,90-
11 nov 202213,9014,0013,7013,9013,90-
10 nov 202213,3013,8013,3013,8013,80-
09 nov 202214,1014,2013,5013,5013,50-
08 nov 202214,6014,6014,4014,4014,40-
07 nov 202214,5014,8014,5014,6014,60-
04 nov 202215,0015,2014,4014,7014,70-
03 nov 202214,3014,8014,3014,8014,80-
02 nov 202214,4014,6014,3014,5014,50-
01 nov 202214,5014,6014,3014,4014,4030
31 ott 202213,7014,4013,6014,3014,30-
28 ott 202213,9013,9013,7013,8013,80-
27 ott 202213,9014,3013,9014,0014,00-
26 ott 202213,8014,2013,7013,9013,90-
25 ott 202213,9013,9013,8013,8013,80-
24 ott 202213,4014,0013,3014,0014,00-
21 ott 202213,9013,9013,6013,6013,60-
20 ott 202213,6014,0013,6013,9013,90-
19 ott 202212,9013,5012,9013,5013,50-
18 ott 202213,1013,4012,6013,0013,00-
17 ott 202213,5013,5013,1013,2013,20-
14 ott 202214,0014,0013,5013,5013,50-
13 ott 202213,5014,1013,1014,1014,10-
12 ott 202213,5013,6013,3013,5013,50-
11 ott 202214,1014,1013,4013,4013,40-
10 ott 202214,2014,2014,2014,2014,20-
07 ott 202213,7014,1013,7013,8013,80-
06 ott 202213,7013,8013,7013,7013,70-
05 ott 202213,4013,9013,4013,8013,80-
04 ott 202213,0013,3013,0013,3013,30-
03 ott 202212,5013,1012,5013,0013,00-
30 set 202212,3012,5012,2012,3012,30-
29 set 202212,4012,5012,2012,4012,40-
28 set 202211,9012,5011,8012,5012,50-
28 set 20220.12 Dividendo
27 set 202211,9012,2011,9012,1011,98-
26 set 202212,3012,5011,8011,8011,68-
23 set 202213,1013,1012,5012,5012,38-
22 set 202213,6013,9013,2013,2013,07-
21 set 202213,9014,2013,8013,8013,66-
20 set 202214,2014,2013,7013,9013,76-
19 set 202214,2014,4014,0014,3014,16-
16 set 202214,4014,5013,9014,1013,96-
15 set 202214,6014,6014,5014,5014,36-
14 set 202214,2014,8014,1014,6014,46-
13 set 202214,1014,4014,1014,4014,26-
12 set 202213,8014,2013,7014,2014,06-
09 set 202213,7014,0013,7014,0013,86-
08 set 202213,3013,8013,2013,7013,56-
07 set 202213,7013,9013,2013,4013,27-
06 set 202214,4014,9013,9013,9013,76-
05 set 202214,1014,5014,1014,5014,36-
02 set 202213,7014,0013,7014,0013,86-
01 set 202213,7013,8013,5013,8013,66-
31 ago 202214,0014,0013,7013,8013,66-
30 ago 202214,5014,6013,9014,0013,86-
29 ago 202215,0015,0014,4014,5014,36-
26 ago 202214,6014,8014,3014,4014,26-
25 ago 202214,6015,0014,5014,5014,36-
24 ago 202214,6014,7014,5014,5014,36-
23 ago 202214,1014,7014,1014,6014,46-
22 ago 202213,9014,1013,6014,1013,96-
19 ago 202213,9014,1013,8014,0013,86-
18 ago 202213,8014,1013,8014,0013,86-
17 ago 202213,9013,9013,7013,8013,66-
16 ago 202213,6014,1013,6013,8013,66-
15 ago 202213,7013,7012,9013,7013,56-
12 ago 202213,7014,0013,7013,8013,66-
11 ago 202213,3013,9013,3013,8013,66-
10 ago 202213,1013,5013,0013,3013,17-
09 ago 202213,1013,3013,0013,2013,07-
08 ago 202213,0013,1012,9013,1012,97-
05 ago 202212,7013,0012,6012,9012,77-
04 ago 202213,4013,4012,7012,7012,57-
03 ago 202213,8013,9013,4013,5013,37-
02 ago 202212,9013,9012,9013,8013,66-
01 ago 202213,7013,7012,9013,0012,87-
29 lug 202213,1013,9013,0013,7013,56900
28 lug 202212,9013,2012,9013,2013,07-
27 lug 202212,6012,8012,6012,8012,67-
26 lug 202212,8013,1012,5012,5012,38-
25 lug 202211,9012,7011,9012,6012,48-
22 lug 202212,3012,4012,1012,1011,98-
21 lug 202212,4012,4012,0012,2012,08-
20 lug 202212,0012,7012,0012,7012,57-
19 lug 202212,0012,2011,7012,0011,88-
18 lug 202211,1012,1011,1011,9011,782.697
*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...