U.S. markets open in 3 hours 28 minutes
F S&P 500
5,565.75 +19.75 (+0.36%) F Dow Jones
39,586.00 +36.00 (+0.09%) F Nasdaq
20,126.25 +86.75 (+0.43%) E-mini Russell 2000 Index Futur
2,071.70 +11.60 (+0.56%) Petróleo
82.56 +0.82 (+1.00%) Oro
2,339.80 +3.20 (+0.14%)
ARC Resources Ltd (8RC.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:10AM CEST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 77 |
| 28 jun 2024 | 0.17 Dividendo | |||||
| 27 jun 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.38 | - |
| 26 jun 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.55 | - |
| 25 jun 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.61 | - |
| 24 jun 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 15.96 | - |
| 21 jun 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.13 | - |
| 20 jun 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.04 | - |
| 19 jun 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.09 | - |
| 18 jun 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.93 | - |
| 17 jun 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.90 | - |
| 14 jun 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.78 | - |
| 13 jun 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.18 | - |
| 12 jun 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.77 | - |
| 11 jun 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.66 | - |
| 10 jun 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.61 | - |
| 07 jun 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.72 | - |
| 06 jun 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.46 | - |
| 05 jun 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.25 | - |
| 04 jun 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.41 | - |
| 03 jun 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.03 | - |
| 31 may 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 16.95 | - |
| 30 may 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.65 | - |
| 29 may 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.86 | - |
| 28 may 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.67 | - |
| 27 may 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.57 | - |
| 24 may 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.51 | - |
| 23 may 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.77 | - |
| 22 may 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.91 | - |
| 21 may 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.87 | - |
| 20 may 2024 | 17.22 | 17.22 | 17.01 | 17.01 | 16.84 | - |
| 17 may 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.85 | - |
| 16 may 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 16.94 | - |
| 15 may 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.77 | - |
| 14 may 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.03 | - |
| 13 may 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 16.90 | - |
| 10 may 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.27 | - |
| 09 may 2024 | 17.27 | 17.27 | 17.16 | 17.16 | 16.98 | - |
| 08 may 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.77 | - |
| 07 may 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.92 | - |
| 06 may 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.40 | - |
| 03 may 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.62 | - |
| 02 may 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.27 | - |
| 30 abr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.31 | - |
| 29 abr 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.15 | - |
| 26 abr 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.93 | - |
| 25 abr 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.85 | - |
| 24 abr 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 16.95 | - |
| 23 abr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.75 | - |
| 22 abr 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.62 | - |
| 19 abr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.91 | - |
| 18 abr 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.56 | - |
| 17 abr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.91 | - |
| 16 abr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.88 | - |
| 15 abr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.02 | - |
| 12 abr 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.17 | - |
| 11 abr 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.41 | - |
| 10 abr 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 16.90 | - |
| 09 abr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.07 | - |
| 08 abr 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.13 | - |
| 05 abr 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 16.90 | - |
| 04 abr 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.65 | - |
| 03 abr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.32 | - |
| 02 abr 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.40 | - |
| 28 mar 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 15.95 | - |
| 27 mar 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.49 | - |
| 27 mar 2024 | 0.17 Dividendo | |||||
| 26 mar 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.56 | - |
| 25 mar 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.51 | - |
| 22 mar 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.35 | - |
| 21 mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.60 | - |
| 20 mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.57 | - |
| 19 mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.50 | - |
| 18 mar 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.32 | - |
| 15 mar 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.15 | - |
| 14 mar 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.17 | - |
| 13 mar 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 14.97 | - |
| 12 mar 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 14.99 | - |
| 11 mar 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.30 | - |
| 08 mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.50 | - |
| 07 mar 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.51 | - |
| 06 mar 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.65 | - |
| 05 mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.37 | - |
| 04 mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.77 | 77 |
| 01 mar 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.31 | - |
| 29 feb 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.36 | - |
| 28 feb 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.28 | - |
| 27 feb 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.11 | - |
| 26 feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.98 | - |
| 23 feb 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.10 | - |
| 22 feb 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.26 | - |
| 21 feb 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.57 | - |
| 20 feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.08 | - |
| 19 feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.88 | - |
| 16 feb 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.73 | - |
| 15 feb 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.22 | - |
| 14 feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.30 | - |
| 13 feb 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.68 | - |
| 12 feb 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.20 | - |
| 09 feb 2024 | 13.94 | 14.33 | 13.94 | 14.33 | 14.03 | 600 |
| *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.