Italia markets close in 7 hours 24 minutes

ARC Resources Ltd. (AETUF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,80-0,05 (-0,24%)
Alla chiusura: 03:54PM EDT
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202418,8718,9718,7618,8018,80209.700
20 mag 202418,9518,9518,8418,8518,851.900
17 mag 202418,6819,0018,6818,9018,9087.400
16 mag 202418,6918,7418,5818,6818,6882.500
15 mag 202418,4918,9018,4618,9018,9080.900
14 mag 202418,7818,7818,2718,4218,42143.600
13 mag 202418,7318,9718,7118,9718,9747.300
10 mag 202418,9519,0618,5418,5418,54257.500
09 mag 202418,6918,9318,6818,9318,93117.300
08 mag 202418,4818,7218,2618,7118,71177.700
07 mag 202418,5818,8918,5418,5618,5628.900
06 mag 202418,1818,6618,1818,6518,65190.700
03 mag 202418,2218,3817,7917,9917,9913.400
02 mag 202418,0118,1917,9418,1418,147.800
01 mag 202417,9018,1017,6517,8017,8021.000
30 apr 202418,7018,7018,1418,1418,146.900
29 apr 202418,8518,9918,8418,9918,997.900
26 apr 202418,8518,9618,8018,8518,856.200
25 apr 202418,3318,9418,3318,9218,9211.500
24 apr 202418,3518,4418,3218,4218,4211.800
23 apr 202418,3118,5318,3018,5118,519.800
22 apr 202417,8918,3117,8918,1818,1810.200
19 apr 202418,2018,4018,0318,0318,031.500
18 apr 202418,2418,3018,1318,1318,132.300
17 apr 202418,3018,5418,0818,2418,248.000
16 apr 202418,1918,4818,0818,4118,4159.200
15 apr 202418,5418,5418,2318,2818,2828.800
12 apr 202419,0919,0918,7218,7318,7325.500
11 apr 202419,0019,0218,8018,8618,8612.800
10 apr 202418,6919,1218,6919,1219,1225.700
09 apr 202418,9018,9618,6118,7618,764.300
08 apr 202418,3019,1618,3019,0619,0620.900
05 apr 202418,5719,1318,5719,0319,0318.900
04 apr 202418,4818,6818,3018,6718,676.400
03 apr 202418,0518,4218,0518,4118,4111.800
02 apr 202418,0618,2217,9517,9617,9612.700
01 apr 202416,9218,0716,9217,9717,9714.900
28 mar 202417,8017,9217,6617,8717,8711.300
27 mar 202417,3217,6817,2217,6817,6821.600
27 mar 20240.125 Dividendo
26 mar 202417,3017,6017,2917,4417,3211.000
25 mar 202417,3217,6617,3217,4917,3619.100
22 mar 202417,2617,3016,8817,3017,1814.900
21 mar 202416,7017,5916,7017,3217,208.500
20 mar 202417,4417,5517,4017,5017,378.800
19 mar 202417,5317,7317,5317,5917,4610.800
18 mar 202417,2717,5617,2717,5117,389.100
15 mar 202417,2117,3317,1817,1917,0725.900
14 mar 202416,9917,0516,9717,0516,938.200
13 mar 202417,0517,3817,0517,2017,08127.500
12 mar 202416,8316,9416,8316,9416,823.300
11 mar 202417,1917,1916,9016,9516,83238.200
08 mar 202417,4417,5417,3217,3217,2035.600
07 mar 202418,0018,0017,0517,4417,32100.400
06 mar 202417,5517,7417,3417,4317,3123.300
05 mar 202417,1917,5217,1517,4917,3628.600
04 mar 202417,3317,3317,2117,2817,1651.300
01 mar 202417,4917,5217,2817,2817,1657.000
29 feb 202417,1217,3317,0517,0516,93620.600
28 feb 202417,1817,1817,0517,1817,0628.600
27 feb 202417,0917,2417,0517,1116,9938.600
26 feb 202416,4716,9816,4716,9016,782.204.000
23 feb 202417,1517,1516,6816,7516,63128.600
22 feb 202417,0217,0916,8416,9616,8499.100
21 feb 202416,4917,2016,4917,0516,93308.900
20 feb 202416,6016,6016,2716,2716,1515.700
16 feb 202416,4416,6016,3516,6016,4835.000
15 feb 202415,9016,4415,9016,4116,29143.800
14 feb 202415,9715,9815,7315,8615,7536.200
13 feb 202416,0116,0115,3815,8215,71116.000
12 feb 202415,8616,5515,8516,2516,13293.500
09 feb 202415,8816,0415,6415,6915,58168.800
08 feb 202414,9315,3014,9315,3015,19113.500
07 feb 202414,6914,8714,5814,8714,76133.200
06 feb 202414,9514,9714,8814,8814,7740.000
05 feb 202414,9215,0014,6014,8914,7877.800
02 feb 202415,4615,4715,0815,1315,0227.500
01 feb 202415,6915,8415,5015,5415,43171.700
31 gen 202415,7615,7615,5015,5415,43348.400
30 gen 202415,7115,8815,6915,7615,65280.600
29 gen 202415,8415,9215,6615,7715,6627.100
26 gen 202416,1316,1315,7716,0315,9261.900
25 gen 202415,8816,0915,8616,0915,9745.800
24 gen 202415,5415,8315,5015,8015,69162.200
23 gen 202415,2515,3915,2015,3815,27155.200
22 gen 202415,1615,2314,8714,9414,83159.900
19 gen 202415,1315,2715,1015,2615,15276.800
18 gen 202416,2216,2214,9915,2215,11510.600
17 gen 202415,4515,4515,0015,2815,1747.800
16 gen 202415,9616,5015,5015,6315,52587.300
12 gen 202416,0016,2516,0016,2216,1032.700
11 gen 202415,4015,8215,4015,8215,717.300
10 gen 202415,1215,4815,1015,4215,3112.400
09 gen 202415,1015,2514,9115,1615,058.300
08 gen 202414,9915,0914,8615,0914,9829.700
05 gen 202415,2115,3115,1615,3115,2030.400
04 gen 202415,0915,1915,0415,1014,99342.800
03 gen 202414,6215,0914,6215,0814,97149.300
02 gen 202414,7214,9614,6014,6114,51133.300
29 dic 202314,8514,9314,8514,8914,7846.900
*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...