ARC Resources Ltd (8RC.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 28 jun 2024 | 0.17 Dividendo | |||||
| 27 jun 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.62 | - |
| 26 jun 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.62 | - |
| 25 jun 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.62 | - |
| 24 jun 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.15 | - |
| 21 jun 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.15 | - |
| 20 jun 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.12 | - |
| 19 jun 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.12 | - |
| 18 jun 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.10 | - |
| 17 jun 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.10 | - |
| 14 jun 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.10 | - |
| 13 jun 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.52 | - |
| 12 jun 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.80 | - |
| 11 jun 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.72 | - |
| 10 jun 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.72 | - |
| 07 jun 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.72 | - |
| 06 jun 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.60 | - |
| 05 jun 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.60 | - |
| 04 jun 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.69 | - |
| 03 jun 2024 | 17.19 | 17.19 | 16.86 | 16.86 | 16.69 | 50 |
| 31 may 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 16.98 | - |
| 30 may 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.88 | - |
| 29 may 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.88 | - |
| 28 may 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.88 | - |
| 27 may 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.88 | - |
| 24 may 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.88 | - |
| 23 may 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.12 | - |
| 22 may 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.12 | - |
| 21 may 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.12 | - |
| 20 may 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.12 | - |
| 17 may 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.12 | - |
| 16 may 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.12 | - |
| 15 may 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.12 | - |
| 14 may 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.24 | - |
| 13 may 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.24 | - |
| 10 may 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.24 | - |
| 09 may 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.11 | - |
| 08 may 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 16.94 | - |
| 07 may 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 16.94 | - |
| 06 may 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.63 | - |
| 03 may 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.63 | - |
| 02 may 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.62 | - |
| 30 abr 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.33 | - |
| 29 abr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.31 | - |
| 26 abr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.31 | - |
| 25 abr 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.97 | - |
| 24 abr 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.97 | - |
| 23 abr 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 16.95 | - |
| 22 abr 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 16.95 | - |
| 19 abr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.08 | - |
| 18 abr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.08 | - |
| 17 abr 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.23 | - |
| 16 abr 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.23 | - |
| 15 abr 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.39 | - |
| 12 abr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.42 | - |
| 11 abr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.42 | - |
| 10 abr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.26 | - |
| 09 abr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.42 | - |
| 08 abr 2024 | 17.30 | 17.63 | 17.30 | 17.63 | 17.46 | 2 |
| 05 abr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.92 | - |
| 04 abr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.67 | - |
| 03 abr 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.42 | - |
| 02 abr 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.42 | - |
| 28 mar 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 15.96 | - |
| 27 mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.78 | - |
| 27 mar 2024 | 0.17 Dividendo | |||||
| 26 mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.62 | - |
| 25 mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.62 | - |
| 22 mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.62 | - |
| 21 mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.62 | - |
| 20 mar 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.58 | - |
| 19 mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.51 | - |
| 18 mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.38 | - |
| 15 mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.38 | - |
| 14 mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.38 | - |
| 13 mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.38 | - |
| 12 mar 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.41 | - |
| 11 mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.66 | - |
| 08 mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.66 | - |
| 07 mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.66 | - |
| 06 mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.66 | - |
| 05 mar 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.43 | - |
| 04 mar 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.43 | - |
| 01 mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.38 | - |
| 29 feb 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.38 | - |
| 28 feb 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.29 | - |
| 27 feb 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.28 | - |
| 26 feb 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.28 | - |
| 23 feb 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.28 | - |
| 22 feb 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.28 | - |
| 21 feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.89 | - |
| 20 feb 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.09 | - |
| 19 feb 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 14.90 | - |
| 16 feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 14.75 | - |
| 15 feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.52 | - |
| 14 feb 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.61 | - |
| 13 feb 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 14.70 | - |
| 12 feb 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.22 | - |
| 09 feb 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.69 | - |
| *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.