Italia markets closed

ARC RES LTD (8RC.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
12,30+0,30 (+2,50%)
Alla chiusura: 09:28PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202212,0012,3012,0012,3012,30130
30 giu 202212,4012,4012,0012,0012,00-
29 giu 202212,8012,9012,5012,6012,60-
29 giu 20220.12 Dividendo
28 giu 202211,9012,7011,9012,7012,58130
27 giu 202211,0011,8011,0011,8011,69-
24 giu 202210,9011,4010,9011,2011,09-
23 giu 202212,1012,4010,8011,0010,90-
22 giu 202212,7012,7012,2012,3012,18-
21 giu 202212,9013,2012,9013,1012,98-
20 giu 202212,6012,8012,5012,8012,68-
17 giu 202213,6013,6012,6012,8012,68-
16 giu 202214,7014,7013,5013,5013,37-
15 giu 202214,7014,9014,5014,6014,46-
14 giu 202215,4015,4014,5014,6014,46-
13 giu 202215,7015,7014,9015,4015,25-
10 giu 202215,9016,1015,5015,8015,65-
09 giu 202216,4016,4016,0016,1015,95-
08 giu 202216,3017,0016,2016,3016,15-
07 giu 202215,5016,4015,4016,3016,15-
06 giu 202214,7015,5014,7015,5015,35-
03 giu 202214,5014,8014,4014,8014,66-
02 giu 202214,3014,7014,2014,6014,46-
01 giu 202214,0014,7014,0014,5014,36-
31 mag 202214,5014,6014,0014,0013,87-
30 mag 202213,9014,4013,9014,4014,26-
27 mag 202213,6014,0013,6013,9013,77-
26 mag 202213,8014,2013,8013,8013,67-
25 mag 202213,5013,8013,5013,8013,67-
24 mag 202213,1013,4012,7013,2013,08-
23 mag 202213,3013,3012,8013,1012,98-
20 mag 202213,1013,4013,0013,2013,08-
19 mag 202213,1013,4013,0013,2013,08-
18 mag 202213,4013,5013,0013,0012,88-
17 mag 202212,8013,3012,8013,2013,08-
16 mag 202212,4013,1012,4012,9012,78-
13 mag 202211,9012,6011,8012,6012,48-
12 mag 202211,6012,0011,5011,8011,69-
11 mag 202211,7012,1011,6011,8011,69-
10 mag 202211,6011,8011,3011,6011,49-
09 mag 202213,2013,2011,7011,7011,59-
06 mag 202214,0014,1012,9013,3013,17-
05 mag 202214,3014,4013,7013,8013,67-
04 mag 202213,5014,1013,5014,1013,97-
03 mag 202212,8013,4012,7013,4013,27-
02 mag 202213,2013,2012,6012,8012,68-
29 apr 202213,1013,2013,1013,1012,98-
28 apr 202212,6013,2012,6013,2013,08-
27 apr 202212,5012,7012,4012,7012,58-
26 apr 202212,4012,6012,3012,5012,38-
25 apr 202212,4012,5012,0012,3012,18-
22 apr 202212,9013,0012,5012,6012,48-
21 apr 202213,7013,7013,1013,1012,98-
20 apr 202213,4013,7013,4013,7013,57-
19 apr 202214,0014,1013,4013,4013,27-
14 apr 202212,9013,4012,9013,1012,98-
13 apr 202212,9013,1012,8013,1012,98-
12 apr 202212,7012,9012,7012,8012,68-
11 apr 202212,7012,7012,4012,6012,48-
08 apr 202212,5012,9012,5012,9012,78-
07 apr 202212,4012,6012,1012,5012,38-
06 apr 202212,9013,0012,3012,4012,28-
05 apr 202212,8012,8012,6012,6012,48-
04 apr 202212,6012,7012,3012,5012,38-
01 apr 202211,9012,4011,8012,4012,28-
31 mar 202211,9012,3011,9012,3012,18-
30 mar 202212,2012,4012,1012,2012,08-
30 mar 20220.1 Dividendo
29 mar 202212,7013,0011,8012,2011,99-
28 mar 202212,7012,7012,4012,4012,18-
25 mar 202212,4012,7012,1012,7012,48-
24 mar 202212,1012,4012,1012,3012,08-
23 mar 202211,9012,3011,9012,1011,89-
22 mar 202212,1012,1011,5011,7011,49-
21 mar 202211,7011,9011,4011,9011,69-
18 mar 202211,2011,3010,9011,3011,10-
17 mar 202210,7010,9010,4010,9010,71-
16 mar 202210,8010,9010,3010,5010,32-
15 mar 202210,3010,6010,2010,5010,32-
14 mar 202211,4011,4010,7010,8010,61-
11 mar 202211,8012,2011,6011,6011,40-
10 mar 202210,9011,7010,9011,7011,49-
09 mar 202211,2011,2010,6010,8010,61-
08 mar 202211,6011,6011,1011,2011,00-
07 mar 202212,3012,3011,3011,4011,20-
04 mar 202210,8011,3010,7011,3011,10-
03 mar 202211,6011,6010,8010,8010,61-
02 mar 202211,7011,9011,2011,2011,00-
01 mar 202211,2011,6011,2011,2011,00-
28 feb 202211,2011,3010,8011,1010,90-
25 feb 202210,7010,7010,5010,7010,51-
24 feb 202210,9011,2010,3010,5010,32-
23 feb 202210,2010,5010,2010,4010,22-
22 feb 202210,1010,4010,0010,2010,02-
21 feb 202210,0010,009,859,909,73-
18 feb 202210,2010,2010,0010,109,92-
17 feb 202210,5010,6010,3010,3010,12-
16 feb 202210,3010,5010,3010,4010,22-
15 feb 202210,1010,209,8510,2010,02-
14 feb 202210,3010,3010,2010,3010,12-
*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...