U.S. markets open in 4 hours 40 minutes
F S&P 500
5,526.50 +5.00 (+0.09%) F Dow Jones
39,531.00 +62.00 (+0.16%) F Nasdaq
19,938.25 +11.00 (+0.06%) E-mini Russell 2000 Index Futur
2,072.30 +7.30 (+0.35%) Petróleo
82.08 +0.54 (+0.66%) Oro
2,334.40 -5.20 (-0.22%)
ARC Resources Ltd. (8RC.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:16AM CEST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 260 |
| 28 jun 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 28 jun 2024 | 0.17 Dividendo | |||||
| 27 jun 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.09 | - |
| 26 jun 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.25 | - |
| 25 jun 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.29 | - |
| 24 jun 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.66 | - |
| 21 jun 2024 | 16.00 | 16.61 | 16.00 | 16.61 | 16.43 | - |
| 20 jun 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.74 | - |
| 19 jun 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.80 | - |
| 18 jun 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.63 | - |
| 17 jun 2024 | 15.77 | 16.14 | 15.77 | 16.14 | 15.97 | 260 |
| 14 jun 2024 | 15.64 | 16.57 | 15.64 | 16.57 | 16.39 | 40 |
| 13 jun 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.87 | - |
| 12 jun 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.47 | - |
| 11 jun 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.35 | - |
| 10 jun 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.31 | - |
| 07 jun 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.39 | - |
| 06 jun 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.17 | - |
| 05 jun 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 15.95 | - |
| 04 jun 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.13 | - |
| 03 jun 2024 | 16.86 | 17.21 | 16.86 | 17.21 | 17.03 | 1,500 |
| 31 may 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.64 | - |
| 30 may 2024 | 16.51 | 16.52 | 16.51 | 16.52 | 16.35 | - |
| 29 may 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.53 | - |
| 28 may 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.36 | - |
| 27 may 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.26 | - |
| 24 may 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.23 | - |
| 23 may 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.46 | - |
| 22 may 2024 | 16.77 | 17.60 | 16.77 | 17.60 | 17.42 | 20 |
| 21 may 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.56 | - |
| 20 may 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.75 | - |
| 17 may 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.54 | - |
| 16 may 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.62 | - |
| 15 may 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.46 | - |
| 14 may 2024 | 16.88 | 17.00 | 16.88 | 17.00 | 16.82 | 125 |
| 13 may 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.61 | - |
| 10 may 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.90 | - |
| 09 may 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.77 | - |
| 08 may 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.45 | - |
| 07 may 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.61 | - |
| 06 may 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.11 | - |
| 03 may 2024 | 16.48 | 17.38 | 16.48 | 17.38 | 17.20 | 50 |
| 02 may 2024 | 16.14 | 16.63 | 16.14 | 16.63 | 16.46 | - |
| 30 abr 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 16.99 | - |
| 29 abr 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.83 | - |
| 26 abr 2024 | 17.16 | 17.83 | 17.16 | 17.83 | 17.65 | 50 |
| 25 abr 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.54 | - |
| 24 abr 2024 | 16.81 | 17.12 | 16.81 | 17.12 | 16.94 | - |
| 23 abr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.44 | - |
| 22 abr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.29 | - |
| 19 abr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.57 | - |
| 18 abr 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.41 | - |
| 17 abr 2024 | 16.78 | 17.80 | 16.78 | 17.80 | 17.61 | 3 |
| 16 abr 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.56 | - |
| 15 abr 2024 | 18.00 | 18.00 | 16.89 | 16.89 | 16.72 | 100 |
| 12 abr 2024 | 17.05 | 17.13 | 17.05 | 17.13 | 16.95 | - |
| 11 abr 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.08 | - |
| 10 abr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.58 | - |
| 09 abr 2024 | 16.93 | 17.28 | 16.93 | 17.28 | 17.10 | - |
| 08 abr 2024 | 16.98 | 17.47 | 16.98 | 17.47 | 17.29 | - |
| 05 abr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.60 | - |
| 04 abr 2024 | 16.51 | 16.88 | 16.51 | 16.88 | 16.70 | - |
| 03 abr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.02 | - |
| 02 abr 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.12 | - |
| 28 mar 2024 | 15.86 | 16.40 | 15.86 | 16.40 | 16.22 | - |
| 27 mar 2024 | 15.41 | 15.41 | 15.40 | 15.40 | 15.24 | - |
| 27 mar 2024 | 0.17 Dividendo | |||||
| 26 mar 2024 | 15.64 | 15.64 | 15.63 | 15.63 | 15.30 | - |
| 25 mar 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.25 | - |
| 22 mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.11 | - |
| 21 mar 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.36 | - |
| 20 mar 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.31 | - |
| 19 mar 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.25 | - |
| 18 mar 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.09 | - |
| 15 mar 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 14.91 | - |
| 14 mar 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 14.94 | - |
| 13 mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.72 | - |
| 12 mar 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.76 | - |
| 11 mar 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.07 | - |
| 08 mar 2024 | 15.53 | 15.90 | 15.53 | 15.90 | 15.56 | 500 |
| 07 mar 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.21 | - |
| 06 mar 2024 | 15.67 | 16.04 | 15.67 | 16.04 | 15.70 | - |
| 05 mar 2024 | 15.39 | 16.02 | 15.39 | 16.02 | 15.68 | - |
| 04 mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.12 | - |
| 01 mar 2024 | 15.34 | 15.90 | 15.34 | 15.90 | 15.56 | 1,000 |
| 29 feb 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 14.97 | - |
| 28 feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.92 | - |
| 27 feb 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.82 | - |
| 26 feb 2024 | 15.00 | 15.00 | 14.98 | 14.98 | 14.66 | - |
| 23 feb 2024 | 15.15 | 15.31 | 15.15 | 15.31 | 14.98 | - |
| 22 feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 14.92 | - |
| 21 feb 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.31 | - |
| 20 feb 2024 | 15.11 | 15.11 | 14.95 | 14.95 | 14.63 | - |
| 19 feb 2024 | 14.91 | 15.19 | 14.91 | 15.19 | 14.87 | 20 |
| 16 feb 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.45 | - |
| 15 feb 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 13.95 | - |
| 14 feb 2024 | 14.33 | 14.85 | 14.33 | 14.85 | 14.53 | - |
| 13 feb 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.40 | - |
| 12 feb 2024 | 14.24 | 14.73 | 14.24 | 14.73 | 14.42 | - |
| *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.