ARC Resources Ltd (8RC.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 02:00PM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 17.11 | 17.13 | 17.08 | 17.11 | 17.11 | 50 |
| 03 jul 2024 | 16.99 | 17.25 | 16.93 | 17.16 | 17.16 | - |
| 02 jul 2024 | 16.79 | 16.94 | 16.79 | 16.90 | 16.90 | - |
| 01 jul 2024 | 16.66 | 16.75 | 16.63 | 16.75 | 16.75 | - |
| 28 jun 2024 | 16.83 | 16.96 | 16.62 | 16.68 | 16.68 | - |
| 28 jun 2024 | 0.17 Dividendo | |||||
| 27 jun 2024 | 16.74 | 16.90 | 16.74 | 16.86 | 16.69 | - |
| 26 jun 2024 | 16.92 | 17.07 | 16.73 | 16.76 | 16.59 | - |
| 25 jun 2024 | 16.96 | 17.00 | 16.86 | 16.96 | 16.79 | - |
| 24 jun 2024 | 16.30 | 16.86 | 16.28 | 16.86 | 16.69 | - |
| 21 jun 2024 | 16.48 | 16.59 | 16.16 | 16.16 | 15.99 | - |
| 20 jun 2024 | 16.38 | 16.52 | 16.38 | 16.43 | 16.26 | - |
| 19 jun 2024 | 16.44 | 16.50 | 16.31 | 16.31 | 16.14 | - |
| 18 jun 2024 | 16.28 | 16.50 | 16.22 | 16.35 | 16.19 | - |
| 17 jun 2024 | 16.25 | 16.31 | 16.16 | 16.28 | 16.12 | - |
| 14 jun 2024 | 16.12 | 16.25 | 16.10 | 16.10 | 15.93 | - |
| 13 jun 2024 | 16.53 | 16.53 | 15.95 | 16.00 | 15.84 | - |
| 12 jun 2024 | 17.14 | 17.24 | 16.57 | 16.67 | 16.50 | - |
| 11 jun 2024 | 17.02 | 17.08 | 16.89 | 17.02 | 16.85 | - |
| 10 jun 2024 | 16.97 | 17.21 | 16.90 | 17.19 | 17.02 | - |
| 07 jun 2024 | 17.08 | 17.08 | 16.94 | 16.97 | 16.80 | - |
| 06 jun 2024 | 16.55 | 17.03 | 16.55 | 17.01 | 16.84 | - |
| 05 jun 2024 | 16.60 | 16.76 | 16.52 | 16.72 | 16.55 | - |
| 04 jun 2024 | 16.76 | 16.78 | 16.51 | 16.61 | 16.44 | - |
| 03 jun 2024 | 17.38 | 17.43 | 16.76 | 16.77 | 16.60 | 50 |
| 31 may 2024 | 17.31 | 17.43 | 17.30 | 17.38 | 17.20 | - |
| 30 may 2024 | 17.01 | 17.24 | 16.96 | 17.24 | 17.07 | - |
| 29 may 2024 | 17.22 | 17.28 | 16.96 | 17.04 | 16.87 | - |
| 28 may 2024 | 17.03 | 17.19 | 17.01 | 17.13 | 16.95 | - |
| 27 may 2024 | 16.93 | 17.06 | 16.92 | 16.95 | 16.78 | - |
| 24 may 2024 | 16.87 | 17.01 | 16.77 | 17.01 | 16.84 | - |
| 23 may 2024 | 17.13 | 17.28 | 16.86 | 16.86 | 16.69 | - |
| 22 may 2024 | 17.27 | 17.34 | 17.01 | 17.34 | 17.16 | - |
| 21 may 2024 | 17.24 | 17.43 | 17.16 | 17.42 | 17.24 | - |
| 20 may 2024 | 17.42 | 17.43 | 17.28 | 17.28 | 17.10 | - |
| 17 may 2024 | 17.21 | 17.34 | 17.17 | 17.34 | 17.16 | - |
| 16 may 2024 | 17.31 | 17.31 | 17.08 | 17.08 | 16.91 | - |
| 15 may 2024 | 17.13 | 17.33 | 16.85 | 17.33 | 17.15 | - |
| 14 may 2024 | 17.39 | 17.39 | 16.86 | 16.97 | 16.80 | - |
| 13 may 2024 | 17.26 | 17.57 | 17.26 | 17.57 | 17.39 | - |
| 10 may 2024 | 17.64 | 17.64 | 17.23 | 17.23 | 17.06 | - |
| 09 may 2024 | 17.46 | 17.53 | 17.42 | 17.42 | 17.25 | - |
| 08 may 2024 | 17.13 | 17.36 | 16.99 | 17.32 | 17.15 | - |
| 07 may 2024 | 17.28 | 17.42 | 17.02 | 17.30 | 17.13 | 2 |
| 06 may 2024 | 16.77 | 17.27 | 16.77 | 17.19 | 17.02 | - |
| 03 may 2024 | 16.97 | 16.99 | 16.50 | 16.58 | 16.41 | - |
| 02 may 2024 | 16.62 | 16.86 | 16.62 | 16.86 | 16.69 | - |
| 30 abr 2024 | 17.68 | 17.73 | 17.12 | 17.12 | 16.95 | - |
| 29 abr 2024 | 17.52 | 17.68 | 17.43 | 17.68 | 17.50 | - |
| 26 abr 2024 | 17.66 | 17.73 | 17.57 | 17.72 | 17.54 | - |
| 25 abr 2024 | 17.21 | 17.57 | 17.03 | 17.57 | 17.40 | 125 |
| 24 abr 2024 | 17.32 | 17.32 | 17.13 | 17.21 | 17.04 | - |
| 23 abr 2024 | 17.10 | 17.23 | 17.05 | 17.23 | 17.06 | - |
| 22 abr 2024 | 16.98 | 17.09 | 16.85 | 17.07 | 16.90 | - |
| 19 abr 2024 | 17.28 | 17.28 | 16.97 | 17.07 | 16.90 | - |
| 18 abr 2024 | 17.09 | 17.19 | 16.96 | 17.03 | 16.86 | - |
| 17 abr 2024 | 17.28 | 17.43 | 16.81 | 17.12 | 16.95 | - |
| 16 abr 2024 | 17.24 | 17.30 | 17.05 | 17.19 | 17.02 | - |
| 15 abr 2024 | 17.39 | 17.39 | 17.14 | 17.30 | 17.13 | - |
| 12 abr 2024 | 17.55 | 17.79 | 17.55 | 17.58 | 17.40 | - |
| 11 abr 2024 | 17.79 | 17.82 | 17.57 | 17.70 | 17.52 | - |
| 10 abr 2024 | 17.26 | 17.65 | 17.26 | 17.62 | 17.44 | - |
| 09 abr 2024 | 17.44 | 17.49 | 17.22 | 17.22 | 17.04 | - |
| 08 abr 2024 | 17.49 | 17.64 | 17.43 | 17.57 | 17.39 | - |
| 05 abr 2024 | 17.26 | 17.61 | 17.16 | 17.61 | 17.43 | - |
| 04 abr 2024 | 17.01 | 17.14 | 16.86 | 17.05 | 16.88 | - |
| 03 abr 2024 | 16.68 | 16.92 | 16.63 | 16.92 | 16.75 | - |
| 02 abr 2024 | 16.75 | 16.88 | 16.63 | 16.76 | 16.59 | - |
| 28 mar 2024 | 16.34 | 16.61 | 16.33 | 16.61 | 16.44 | - |
| 27 mar 2024 | 15.87 | 16.27 | 15.87 | 16.27 | 16.11 | - |
| 27 mar 2024 | 0.17 Dividendo | |||||
| 26 mar 2024 | 16.11 | 16.15 | 16.02 | 16.14 | 15.81 | - |
| 25 mar 2024 | 16.06 | 16.35 | 16.05 | 16.20 | 15.87 | - |
| 22 mar 2024 | 15.89 | 15.97 | 15.53 | 15.73 | 15.41 | - |
| 21 mar 2024 | 16.16 | 16.17 | 15.85 | 16.03 | 15.70 | - |
| 20 mar 2024 | 16.12 | 16.15 | 15.98 | 16.15 | 15.82 | - |
| 19 mar 2024 | 16.03 | 16.32 | 16.03 | 16.19 | 15.85 | - |
| 18 mar 2024 | 15.83 | 16.09 | 15.83 | 16.09 | 15.76 | - |
| 15 mar 2024 | 15.69 | 15.91 | 15.62 | 15.83 | 15.50 | - |
| 14 mar 2024 | 15.72 | 15.81 | 15.59 | 15.59 | 15.27 | - |
| 13 mar 2024 | 15.50 | 15.92 | 15.46 | 15.79 | 15.47 | - |
| 12 mar 2024 | 15.53 | 15.59 | 15.41 | 15.44 | 15.12 | - |
| 11 mar 2024 | 15.83 | 15.92 | 15.49 | 15.53 | 15.21 | - |
| 08 mar 2024 | 16.00 | 16.06 | 15.88 | 15.88 | 15.56 | - |
| 07 mar 2024 | 16.01 | 16.16 | 15.92 | 16.01 | 15.68 | - |
| 06 mar 2024 | 16.16 | 16.20 | 15.92 | 15.92 | 15.59 | - |
| 05 mar 2024 | 15.87 | 16.15 | 15.84 | 16.12 | 15.79 | - |
| 04 mar 2024 | 15.93 | 15.99 | 15.84 | 15.92 | 15.60 | - |
| 01 mar 2024 | 15.81 | 16.15 | 15.80 | 15.99 | 15.66 | - |
| 29 feb 2024 | 15.87 | 15.95 | 15.74 | 15.91 | 15.58 | - |
| 28 feb 2024 | 15.71 | 15.93 | 15.68 | 15.84 | 15.51 | - |
| 27 feb 2024 | 15.60 | 15.96 | 15.55 | 15.70 | 15.38 | - |
| 26 feb 2024 | 15.47 | 15.60 | 15.42 | 15.59 | 15.27 | - |
| 23 feb 2024 | 15.60 | 15.60 | 15.34 | 15.52 | 15.20 | - |
| 22 feb 2024 | 15.70 | 15.80 | 15.60 | 15.63 | 15.31 | - |
| 21 feb 2024 | 15.04 | 15.83 | 14.97 | 15.67 | 15.35 | - |
| 20 feb 2024 | 15.56 | 15.56 | 15.02 | 15.06 | 14.75 | - |
| 19 feb 2024 | 15.37 | 15.64 | 15.37 | 15.61 | 15.29 | - |
| 16 feb 2024 | 15.21 | 15.43 | 15.01 | 15.43 | 15.11 | - |
| 15 feb 2024 | 14.68 | 15.26 | 14.64 | 15.22 | 14.91 | 905 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.