U.S. markets open in 8 hours 22 minutes
F S&P 500
5,123.75 +41.50 (+0.82%) F Dow Jones
38,333.00 +45.00 (+0.12%) F Nasdaq
17,765.75 +198.25 (+1.13%) E-mini Russell 2000 Index Futur
1,989.60 -3.60 (-0.18%) Petróleo
83.86 +0.29 (+0.35%) Oro
2,348.00 +5.50 (+0.23%)
ARC Resources Ltd. (AETUF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:50PM EDT
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 18.33 | 18.94 | 18.33 | 18.92 | 18.92 | 11,500 |
| 24 abr 2024 | 18.35 | 18.44 | 18.32 | 18.42 | 18.42 | 11,800 |
| 23 abr 2024 | 18.31 | 18.53 | 18.30 | 18.51 | 18.51 | 9,800 |
| 22 abr 2024 | 17.89 | 18.31 | 17.89 | 18.18 | 18.18 | 10,200 |
| 19 abr 2024 | 18.20 | 18.40 | 18.03 | 18.03 | 18.03 | 1,500 |
| 18 abr 2024 | 18.24 | 18.30 | 18.13 | 18.13 | 18.13 | 2,300 |
| 17 abr 2024 | 18.30 | 18.54 | 18.08 | 18.24 | 18.24 | 8,000 |
| 16 abr 2024 | 18.19 | 18.48 | 18.08 | 18.41 | 18.41 | 59,200 |
| 15 abr 2024 | 18.54 | 18.54 | 18.23 | 18.28 | 18.28 | 28,800 |
| 12 abr 2024 | 19.09 | 19.09 | 18.72 | 18.73 | 18.73 | 25,500 |
| 11 abr 2024 | 19.00 | 19.02 | 18.80 | 18.86 | 18.86 | 12,800 |
| 10 abr 2024 | 18.69 | 19.12 | 18.69 | 19.12 | 19.12 | 25,700 |
| 09 abr 2024 | 18.90 | 18.96 | 18.61 | 18.76 | 18.76 | 4,300 |
| 08 abr 2024 | 18.30 | 19.16 | 18.30 | 19.06 | 19.06 | 20,900 |
| 05 abr 2024 | 18.57 | 19.13 | 18.57 | 19.03 | 19.03 | 18,900 |
| 04 abr 2024 | 18.48 | 18.68 | 18.30 | 18.67 | 18.67 | 6,400 |
| 03 abr 2024 | 18.05 | 18.42 | 18.05 | 18.41 | 18.41 | 11,800 |
| 02 abr 2024 | 18.06 | 18.22 | 17.95 | 17.96 | 17.96 | 12,700 |
| 01 abr 2024 | 16.92 | 18.07 | 16.92 | 17.97 | 17.97 | 14,900 |
| 28 mar 2024 | 17.80 | 17.92 | 17.66 | 17.87 | 17.87 | 11,300 |
| 27 mar 2024 | 17.32 | 17.68 | 17.22 | 17.68 | 17.68 | 21,600 |
| 27 mar 2024 | 0.125 Dividendo | |||||
| 26 mar 2024 | 17.30 | 17.60 | 17.29 | 17.44 | 17.32 | 11,000 |
| 25 mar 2024 | 17.32 | 17.66 | 17.32 | 17.49 | 17.36 | 19,100 |
| 22 mar 2024 | 17.26 | 17.30 | 16.88 | 17.30 | 17.18 | 14,900 |
| 21 mar 2024 | 16.70 | 17.59 | 16.70 | 17.32 | 17.20 | 8,500 |
| 20 mar 2024 | 17.44 | 17.55 | 17.40 | 17.50 | 17.37 | 8,800 |
| 19 mar 2024 | 17.53 | 17.73 | 17.53 | 17.59 | 17.46 | 10,800 |
| 18 mar 2024 | 17.27 | 17.56 | 17.27 | 17.51 | 17.38 | 9,100 |
| 15 mar 2024 | 17.21 | 17.33 | 17.18 | 17.19 | 17.07 | 25,900 |
| 14 mar 2024 | 16.99 | 17.05 | 16.97 | 17.05 | 16.93 | 8,200 |
| 13 mar 2024 | 17.05 | 17.38 | 17.05 | 17.20 | 17.08 | 127,500 |
| 12 mar 2024 | 16.83 | 16.94 | 16.83 | 16.94 | 16.82 | 3,300 |
| 11 mar 2024 | 17.19 | 17.19 | 16.90 | 16.95 | 16.83 | 238,200 |
| 08 mar 2024 | 17.44 | 17.54 | 17.32 | 17.32 | 17.20 | 35,600 |
| 07 mar 2024 | 18.00 | 18.00 | 17.05 | 17.44 | 17.32 | 100,400 |
| 06 mar 2024 | 17.55 | 17.74 | 17.34 | 17.43 | 17.31 | 23,300 |
| 05 mar 2024 | 17.19 | 17.52 | 17.15 | 17.49 | 17.36 | 28,600 |
| 04 mar 2024 | 17.33 | 17.33 | 17.21 | 17.28 | 17.16 | 51,300 |
| 01 mar 2024 | 17.49 | 17.52 | 17.28 | 17.28 | 17.16 | 57,000 |
| 29 feb 2024 | 17.12 | 17.33 | 17.05 | 17.05 | 16.93 | 620,600 |
| 28 feb 2024 | 17.18 | 17.18 | 17.05 | 17.18 | 17.06 | 28,600 |
| 27 feb 2024 | 17.09 | 17.24 | 17.05 | 17.11 | 16.99 | 38,600 |
| 26 feb 2024 | 16.47 | 16.98 | 16.47 | 16.90 | 16.78 | 2,204,000 |
| 23 feb 2024 | 17.15 | 17.15 | 16.68 | 16.75 | 16.63 | 128,600 |
| 22 feb 2024 | 17.02 | 17.09 | 16.84 | 16.96 | 16.84 | 99,100 |
| 21 feb 2024 | 16.49 | 17.20 | 16.49 | 17.05 | 16.93 | 308,900 |
| 20 feb 2024 | 16.60 | 16.60 | 16.27 | 16.27 | 16.15 | 15,700 |
| 16 feb 2024 | 16.44 | 16.60 | 16.35 | 16.60 | 16.48 | 35,000 |
| 15 feb 2024 | 15.90 | 16.44 | 15.90 | 16.41 | 16.29 | 143,800 |
| 14 feb 2024 | 15.97 | 15.98 | 15.73 | 15.86 | 15.75 | 36,200 |
| 13 feb 2024 | 16.01 | 16.01 | 15.38 | 15.82 | 15.71 | 116,000 |
| 12 feb 2024 | 15.86 | 16.55 | 15.85 | 16.25 | 16.13 | 293,500 |
| 09 feb 2024 | 15.88 | 16.04 | 15.64 | 15.69 | 15.58 | 168,800 |
| 08 feb 2024 | 14.93 | 15.30 | 14.93 | 15.30 | 15.19 | 113,500 |
| 07 feb 2024 | 14.69 | 14.87 | 14.58 | 14.87 | 14.76 | 133,200 |
| 06 feb 2024 | 14.95 | 14.97 | 14.88 | 14.88 | 14.77 | 40,000 |
| 05 feb 2024 | 14.92 | 15.00 | 14.60 | 14.89 | 14.78 | 77,800 |
| 02 feb 2024 | 15.46 | 15.47 | 15.08 | 15.13 | 15.02 | 27,500 |
| 01 feb 2024 | 15.69 | 15.84 | 15.50 | 15.54 | 15.43 | 171,700 |
| 31 ene 2024 | 15.76 | 15.76 | 15.50 | 15.54 | 15.43 | 348,400 |
| 30 ene 2024 | 15.71 | 15.88 | 15.69 | 15.76 | 15.65 | 280,600 |
| 29 ene 2024 | 15.84 | 15.92 | 15.66 | 15.77 | 15.66 | 27,100 |
| 26 ene 2024 | 16.13 | 16.13 | 15.77 | 16.03 | 15.92 | 61,900 |
| 25 ene 2024 | 15.88 | 16.09 | 15.86 | 16.09 | 15.97 | 45,800 |
| 24 ene 2024 | 15.54 | 15.83 | 15.50 | 15.80 | 15.69 | 162,200 |
| 23 ene 2024 | 15.25 | 15.39 | 15.20 | 15.38 | 15.27 | 155,200 |
| 22 ene 2024 | 15.16 | 15.23 | 14.87 | 14.94 | 14.83 | 159,900 |
| 19 ene 2024 | 15.13 | 15.27 | 15.10 | 15.26 | 15.15 | 276,800 |
| 18 ene 2024 | 16.22 | 16.22 | 14.99 | 15.22 | 15.11 | 510,600 |
| 17 ene 2024 | 15.45 | 15.45 | 15.00 | 15.28 | 15.17 | 47,800 |
| 16 ene 2024 | 15.96 | 16.50 | 15.50 | 15.63 | 15.52 | 587,300 |
| 12 ene 2024 | 16.00 | 16.25 | 16.00 | 16.22 | 16.10 | 32,700 |
| 11 ene 2024 | 15.40 | 15.82 | 15.40 | 15.82 | 15.71 | 7,300 |
| 10 ene 2024 | 15.12 | 15.48 | 15.10 | 15.42 | 15.31 | 12,400 |
| 09 ene 2024 | 15.10 | 15.25 | 14.91 | 15.16 | 15.05 | 8,300 |
| 08 ene 2024 | 14.99 | 15.09 | 14.86 | 15.09 | 14.98 | 29,700 |
| 05 ene 2024 | 15.21 | 15.31 | 15.16 | 15.31 | 15.20 | 30,400 |
| 04 ene 2024 | 15.09 | 15.19 | 15.04 | 15.10 | 14.99 | 342,800 |
| 03 ene 2024 | 14.62 | 15.09 | 14.62 | 15.08 | 14.97 | 149,300 |
| 02 ene 2024 | 14.72 | 14.96 | 14.60 | 14.61 | 14.51 | 133,300 |
| 29 dic 2023 | 14.85 | 14.93 | 14.85 | 14.89 | 14.78 | 46,900 |
| 28 dic 2023 | 14.93 | 15.00 | 14.84 | 14.91 | 14.80 | 23,200 |
| 28 dic 2023 | 0.129 Dividendo | |||||
| 27 dic 2023 | 15.09 | 15.23 | 14.96 | 15.10 | 14.86 | 117,600 |
| 26 dic 2023 | 14.89 | 15.09 | 14.86 | 15.09 | 14.85 | 4,900 |
| 22 dic 2023 | 14.87 | 14.89 | 14.85 | 14.88 | 14.65 | 12,800 |
| 21 dic 2023 | 14.41 | 14.76 | 14.41 | 14.74 | 14.51 | 42,400 |
| 20 dic 2023 | 14.79 | 14.88 | 14.56 | 14.58 | 14.35 | 132,500 |
| 19 dic 2023 | 14.56 | 14.85 | 14.56 | 14.81 | 14.58 | 91,100 |
| 18 dic 2023 | 14.32 | 14.60 | 14.32 | 14.50 | 14.27 | 69,200 |
| 15 dic 2023 | 14.44 | 14.75 | 14.32 | 14.32 | 14.10 | 206,000 |
| 14 dic 2023 | 14.93 | 15.00 | 14.49 | 14.72 | 14.49 | 127,900 |
| 13 dic 2023 | 14.14 | 14.52 | 14.05 | 14.52 | 14.29 | 269,900 |
| 12 dic 2023 | 14.52 | 14.55 | 14.09 | 14.12 | 13.90 | 308,200 |
| 11 dic 2023 | 15.01 | 15.02 | 14.72 | 14.90 | 14.67 | 166,200 |
| 08 dic 2023 | 14.09 | 15.21 | 14.09 | 15.07 | 14.83 | 113,800 |
| 07 dic 2023 | 15.16 | 15.20 | 14.86 | 14.86 | 14.63 | 209,400 |
| 06 dic 2023 | 15.27 | 15.47 | 15.12 | 15.12 | 14.88 | 165,800 |
| 05 dic 2023 | 15.82 | 15.89 | 15.43 | 15.43 | 15.19 | 226,200 |
| *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.