ARC Resources Ltd (8RC.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:38PM CEST
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 16.54 | 16.97 | 16.50 | 16.91 | 16.91 | - |
| 23 may 2024 | 16.79 | 17.12 | 16.79 | 16.82 | 16.82 | - |
| 22 may 2024 | 16.92 | 17.22 | 16.84 | 17.22 | 17.22 | - |
| 21 may 2024 | 17.03 | 17.33 | 16.66 | 17.32 | 17.32 | - |
| 20 may 2024 | 17.07 | 17.09 | 16.97 | 17.09 | 17.09 | - |
| 17 may 2024 | 16.85 | 17.31 | 16.84 | 17.31 | 17.31 | - |
| 16 may 2024 | 16.95 | 17.05 | 16.89 | 17.05 | 17.05 | - |
| 15 may 2024 | 16.79 | 17.27 | 16.79 | 17.15 | 17.15 | - |
| 14 may 2024 | 17.04 | 17.21 | 16.81 | 16.81 | 16.81 | - |
| 13 may 2024 | 16.94 | 17.48 | 16.94 | 17.48 | 17.48 | - |
| 10 may 2024 | 17.21 | 17.50 | 17.20 | 17.50 | 17.50 | - |
| 09 may 2024 | 17.07 | 17.35 | 17.07 | 17.28 | 17.28 | - |
| 08 may 2024 | 16.77 | 17.26 | 16.65 | 17.26 | 17.26 | - |
| 07 may 2024 | 16.95 | 17.11 | 16.89 | 17.11 | 17.11 | - |
| 06 may 2024 | 16.44 | 16.99 | 16.44 | 16.99 | 16.99 | - |
| 03 may 2024 | 16.59 | 16.71 | 16.53 | 16.59 | 16.59 | - |
| 02 may 2024 | 16.38 | 16.98 | 16.38 | 16.73 | 16.73 | 520 |
| 30 abr 2024 | 17.29 | 17.30 | 16.92 | 16.92 | 16.92 | - |
| 29 abr 2024 | 17.22 | 17.47 | 17.20 | 17.40 | 17.40 | - |
| 26 abr 2024 | 17.30 | 17.59 | 17.25 | 17.59 | 17.59 | - |
| 25 abr 2024 | 16.85 | 17.16 | 16.85 | 17.16 | 17.16 | - |
| 24 abr 2024 | 16.97 | 17.14 | 16.97 | 17.12 | 17.12 | - |
| 23 abr 2024 | 16.74 | 17.22 | 16.60 | 17.22 | 17.22 | - |
| 22 abr 2024 | 16.57 | 17.01 | 16.54 | 17.01 | 17.01 | - |
| 19 abr 2024 | 16.82 | 17.15 | 16.70 | 16.93 | 16.93 | - |
| 18 abr 2024 | 16.75 | 17.10 | 16.66 | 16.95 | 16.95 | - |
| 17 abr 2024 | 16.92 | 17.30 | 16.83 | 16.86 | 16.86 | - |
| 16 abr 2024 | 16.85 | 17.25 | 16.79 | 17.25 | 17.25 | - |
| 15 abr 2024 | 17.07 | 17.31 | 17.01 | 17.09 | 17.09 | - |
| 12 abr 2024 | 17.20 | 17.72 | 17.20 | 17.45 | 17.45 | - |
| 11 abr 2024 | 17.43 | 17.68 | 17.38 | 17.59 | 17.59 | - |
| 10 abr 2024 | 16.91 | 17.66 | 16.81 | 17.66 | 17.66 | - |
| 09 abr 2024 | 17.07 | 17.17 | 17.07 | 17.17 | 17.17 | - |
| 08 abr 2024 | 17.10 | 17.47 | 17.10 | 17.47 | 17.47 | - |
| 05 abr 2024 | 16.95 | 17.13 | 16.88 | 17.13 | 17.13 | - |
| 04 abr 2024 | 16.68 | 16.92 | 16.65 | 16.92 | 16.92 | - |
| 03 abr 2024 | 16.32 | 16.40 | 16.32 | 16.40 | 16.40 | - |
| 02 abr 2024 | 16.45 | 16.51 | 16.44 | 16.44 | 16.44 | - |
| 28 mar 2024 | 16.00 | 16.38 | 16.00 | 16.34 | 16.34 | - |
| 27 mar 2024 | 15.67 | 16.11 | 15.67 | 16.11 | 16.11 | - |
| 27 mar 2024 | 0.17 Dividendo | |||||
| 26 mar 2024 | 15.83 | 16.08 | 15.82 | 15.92 | 15.75 | 70 |
| 25 mar 2024 | 15.70 | 16.19 | 15.70 | 16.05 | 15.88 | 500 |
| 22 mar 2024 | 15.57 | 15.86 | 15.54 | 15.86 | 15.69 | - |
| 21 mar 2024 | 15.85 | 15.97 | 15.75 | 15.92 | 15.75 | - |
| 20 mar 2024 | 15.65 | 16.08 | 15.60 | 15.97 | 15.80 | - |
| 19 mar 2024 | 15.67 | 16.18 | 15.67 | 16.08 | 15.91 | - |
| 18 mar 2024 | 15.49 | 16.03 | 15.47 | 16.03 | 15.86 | - |
| 15 mar 2024 | 15.36 | 15.92 | 15.31 | 15.92 | 15.75 | - |
| 14 mar 2024 | 15.41 | 15.51 | 15.41 | 15.51 | 15.34 | - |
| 13 mar 2024 | 15.21 | 15.72 | 15.18 | 15.60 | 15.43 | - |
| 12 mar 2024 | 15.24 | 15.44 | 15.18 | 15.41 | 15.25 | - |
| 11 mar 2024 | 15.54 | 15.64 | 15.52 | 15.52 | 15.35 | - |
| 08 mar 2024 | 15.69 | 15.91 | 15.51 | 15.75 | 15.59 | - |
| 07 mar 2024 | 15.67 | 16.02 | 15.61 | 15.87 | 15.70 | - |
| 06 mar 2024 | 15.83 | 16.17 | 15.83 | 15.86 | 15.69 | - |
| 05 mar 2024 | 15.50 | 16.07 | 15.44 | 16.04 | 15.87 | - |
| 04 mar 2024 | 15.57 | 16.00 | 15.56 | 15.83 | 15.66 | 77 |
| 01 mar 2024 | 15.55 | 16.03 | 15.51 | 16.03 | 15.86 | 300 |
| 29 feb 2024 | 15.55 | 15.70 | 15.52 | 15.70 | 15.53 | - |
| 28 feb 2024 | 15.44 | 15.44 | 15.34 | 15.34 | 15.17 | - |
| 27 feb 2024 | 15.28 | 15.64 | 15.25 | 15.64 | 15.47 | - |
| 26 feb 2024 | 15.13 | 15.53 | 15.06 | 15.53 | 15.36 | - |
| 23 feb 2024 | 15.28 | 15.40 | 15.23 | 15.31 | 15.14 | - |
| 22 feb 2024 | 15.47 | 15.65 | 15.40 | 15.65 | 15.48 | - |
| 21 feb 2024 | 14.75 | 15.37 | 14.69 | 15.37 | 15.20 | - |
| 20 feb 2024 | 15.11 | 15.75 | 15.01 | 15.07 | 14.91 | 192 |
| 19 feb 2024 | 14.98 | 15.06 | 14.98 | 15.06 | 14.90 | - |
| 16 feb 2024 | 14.90 | 15.34 | 14.84 | 15.34 | 15.17 | 1,000 |
| 15 feb 2024 | 14.41 | 14.90 | 14.38 | 14.90 | 14.74 | - |
| 14 feb 2024 | 14.47 | 14.59 | 14.47 | 14.59 | 14.43 | - |
| 13 feb 2024 | 14.84 | 14.84 | 14.76 | 14.82 | 14.66 | - |
| 12 feb 2024 | 14.36 | 15.15 | 14.36 | 14.95 | 14.79 | 250 |
| 09 feb 2024 | 13.81 | 14.64 | 13.81 | 14.53 | 14.37 | 200 |
| 08 feb 2024 | 13.61 | 14.08 | 13.57 | 14.06 | 13.91 | - |
| 07 feb 2024 | 13.53 | 13.60 | 13.46 | 13.46 | 13.31 | - |
| 06 feb 2024 | 13.63 | 13.93 | 13.60 | 13.83 | 13.69 | - |
| 05 feb 2024 | 13.73 | 13.87 | 13.52 | 13.87 | 13.72 | - |
| 02 feb 2024 | 14.01 | 14.15 | 13.96 | 14.15 | 14.00 | - |
| 01 feb 2024 | 14.13 | 14.21 | 14.13 | 14.21 | 14.06 | - |
| 31 ene 2024 | 14.23 | 14.36 | 14.10 | 14.36 | 14.20 | - |
| 30 ene 2024 | 14.31 | 14.52 | 14.22 | 14.52 | 14.36 | - |
| 29 ene 2024 | 14.46 | 14.51 | 14.46 | 14.49 | 14.33 | - |
| 26 ene 2024 | 14.49 | 14.72 | 14.40 | 14.40 | 14.25 | - |
| 25 ene 2024 | 14.23 | 14.58 | 14.23 | 14.58 | 14.43 | - |
| 24 ene 2024 | 13.89 | 14.44 | 13.85 | 14.44 | 14.28 | - |
| 23 ene 2024 | 13.49 | 14.12 | 13.46 | 14.12 | 13.97 | - |
| 22 ene 2024 | 13.66 | 13.86 | 13.58 | 13.58 | 13.43 | - |
| 19 ene 2024 | 13.72 | 13.94 | 13.72 | 13.94 | 13.79 | - |
| 18 ene 2024 | 13.79 | 14.12 | 13.73 | 13.93 | 13.79 | - |
| 17 ene 2024 | 13.98 | 14.02 | 13.70 | 13.90 | 13.75 | - |
| 16 ene 2024 | 14.91 | 14.91 | 14.50 | 14.50 | 14.35 | - |
| 15 ene 2024 | 14.50 | 15.05 | 14.43 | 15.05 | 14.89 | - |
| 12 ene 2024 | 14.21 | 14.71 | 14.21 | 14.65 | 14.49 | 1,105 |
| 11 ene 2024 | 13.78 | 14.08 | 13.78 | 13.95 | 13.80 | - |
| 10 ene 2024 | 13.65 | 14.00 | 13.61 | 13.91 | 13.76 | 62 |
| 09 ene 2024 | 13.42 | 13.63 | 13.42 | 13.52 | 13.38 | - |
| 08 ene 2024 | 13.56 | 13.59 | 13.47 | 13.59 | 13.45 | - |
| 05 ene 2024 | 13.60 | 13.81 | 13.60 | 13.81 | 13.66 | - |
| 04 ene 2024 | 13.55 | 13.74 | 13.45 | 13.71 | 13.56 | - |
| *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.