|
 AURELIAN RES INC - [Ticker: ARU.TO] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ARU.TO desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-12 | 4,63 | 1.038.800 | 4,90 | 4,55 | 4,87 | 00:00:00 | | 2006-05-15 | 4,27 | 1.784.000 | 4,58 | 4,21 | 4,25 | 00:00:00 | | 2006-05-16 | 4,30 | 885.200 | 4,50 | 4,22 | 4,22 | 00:00:00 | | 2006-05-17 | 4,15 | 1.240.000 | 4,29 | 3,80 | 4,14 | 00:00:00 | | 2006-05-18 | 4,60 | 1.367.600 | 4,65 | 4,12 | 4,12 | 00:00:00 | | 2006-05-19 | 4,89 | 2.184.800 | 5,49 | 4,40 | 4,65 | 00:00:00 | | 2006-05-23 | 4,85 | 946.800 | 5,00 | 4,51 | 4,90 | 00:00:00 | | 2006-05-24 | 4,90 | 732.800 | 4,90 | 4,53 | 4,71 | 00:00:00 | | 2006-05-25 | 5,80 | 1.049.600 | 5,80 | 4,90 | 4,90 | 00:00:00 | | 2006-05-26 | 6,90 | 1.908.800 | 7,50 | 5,90 | 5,96 | 00:00:00 | | 2006-05-29 | 7,15 | 707.600 | 7,43 | 6,76 | 7,30 | 00:00:00 | | 2006-05-30 | 7,00 | 1.198.000 | 7,25 | 6,70 | 6,84 | 00:00:00 | | 2006-05-31 | 6,85 | 517.600 | 7,00 | 6,75 | 6,91 | 00:00:00 | | 2006-06-01 | 7,03 | 530.000 | 7,15 | 6,75 | 6,80 | 00:00:00 | | 2006-06-02 | 13,35 | 6.689.200 | 13,38 | 10,35 | 11,25 | 00:00:00 | | 2006-06-05 | 14,14 | 3.947.200 | 14,40 | 12,60 | 12,75 | 00:00:00 | | 2006-06-06 | 18,27 | 3.688.400 | 21,30 | 18,27 | 20,00 | 00:00:00 | | 2006-06-07 | 17,03 | 3.993.200 | 17,80 | 16,35 | 17,80 | 00:00:00 | | 2006-06-08 | 17,10 | 1.455.200 | 17,11 | 15,45 | 16,50 | 00:00:00 | | 2006-06-09 | 18,90 | 2.053.200 | 19,50 | 17,00 | 17,21 | 00:00:00 | | 2006-06-12 | 19,00 | 1.264.400 | 20,30 | 18,50 | 19,54 | 00:00:00 | | 2006-06-13 | 19,50 | 1.208.000 | 19,70 | 17,09 | 18,25 | 00:00:00 | | 2006-06-14 | 19,25 | 656.000 | 19,50 | 18,76 | 19,35 | 00:00:00 | | 2006-06-15 | 22,00 | 1.269.200 | 22,50 | 19,55 | 19,95 | 00:00:00 | | 2006-06-16 | 21,50 | 680.800 | 23,00 | 20,79 | 22,74 | 00:00:00 | | 2006-06-19 | 21,49 | 893.200 | 22,25 | 20,85 | 21,50 | 00:00:00 | | 2006-06-20 | 22,70 | 1.454.800 | 23,00 | 21,15 | 21,45 | 00:00:00 | | 2006-06-21 | 21,60 | 3.296.400 | 23,40 | 21,04 | 22,70 | 00:00:00 | | 2006-06-22 | 21,70 | 3.842.000 | 22,50 | 20,30 | 21,45 | 00:00:00 | | 2006-06-23 | 21,00 | 1.078.000 | 21,60 | 20,68 | 21,60 | 00:00:00 | | 2006-06-26 | 18,57 | 2.116.400 | 20,70 | 18,00 | 20,70 | 00:00:00 | | 2006-06-27 | 16,16 | 2.920.400 | 18,57 | 15,99 | 18,57 | 00:00:00 | | 2006-06-28 | 17,00 | 1.941.200 | 17,50 | 15,60 | 15,74 | 00:00:00 | | 2006-06-29 | 18,00 | 740.000 | 18,00 | 17,26 | 17,44 | 00:00:00 | | 2006-06-30 | 18,30 | 776.400 | 18,50 | 18,00 | 18,50 | 00:00:00 | | 2006-07-04 | 19,00 | 346.400 | 19,10 | 18,30 | 18,30 | 00:00:00 | | 2006-07-05 | 18,30 | 740.800 | 18,99 | 17,37 | 18,99 | 00:00:00 | | 2006-07-06 | 18,90 | 279.200 | 19,00 | 18,40 | 18,60 | 00:00:00 | | 2006-07-07 | 19,11 | 2.984.800 | 19,43 | 17,00 | 18,85 | 00:00:00 | | 2006-07-10 | 19,10 | 568.400 | 19,20 | 18,15 | 18,25 | 00:00:00 | | 2006-07-11 | 19,48 | 322.000 | 19,60 | 19,10 | 19,42 | 00:00:00 | | 2006-07-12 | 20,07 | 1.151.600 | 20,35 | 19,80 | 19,80 | 00:00:00 | | 2006-07-13 | 20,85 | 1.064.800 | 21,75 | 20,00 | 20,09 | 00:00:00 | | 2006-07-14 | 20,95 | 722.400 | 21,40 | 20,75 | 21,14 | 00:00:00 | | 2006-07-17 | 20,50 | 353.600 | 20,94 | 20,32 | 20,94 | 00:00:00 | | 2006-07-18 | 18,75 | 953.600 | 20,30 | 17,75 | 20,24 | 00:00:00 | | 2006-07-19 | 19,90 | 1.086.000 | 20,10 | 18,46 | 18,46 | 00:00:00 | | 2006-07-20 | 20,10 | 646.000 | 20,50 | 19,49 | 19,84 | 00:00:00 | | 2006-07-21 | 20,50 | 806.800 | 20,57 | 19,60 | 19,85 | 00:00:00 | | 2006-07-24 | 21,35 | 827.600 | 21,99 | 19,75 | 20,00 | 00:00:00 | | 2006-07-25 | 22,20 | 863.600 | 22,30 | 21,00 | 22,00 | 00:00:00 | | 2006-07-26 | 22,50 | 1.916.400 | 22,60 | 21,90 | 22,20 | 00:00:00 | | 2006-07-27 | 22,60 | 1.908.400 | 22,95 | 22,26 | 22,63 | 00:00:00 | | 2006-07-28 | 22,30 | 997.200 | 23,95 | 21,25 | 22,90 | 00:00:00 | | 2006-07-31 | 22,80 | 208.800 | 22,80 | 21,80 | 22,00 | 00:00:00 | | 2006-08-01 | 23,04 | 633.600 | 23,20 | 22,26 | 22,80 | 00:00:00 | | 2006-08-02 | 23,50 | 679.600 | 24,00 | 23,25 | 23,52 | 00:00:00 | | 2006-08-03 | 23,55 | 220.800 | 23,80 | 23,15 | 23,80 | 00:00:00 | | 2006-08-04 | 23,50 | 542.000 | 23,65 | 23,00 | 23,53 | 00:00:00 | | 2006-08-08 | 23,25 | 324.400 | 23,50 | 22,49 | 23,50 | 00:00:00 | | 2006-08-09 | 23,50 | 1.069.600 | 24,00 | 22,90 | 23,00 | 00:00:00 | | 2006-08-10 | 23,35 | 170.800 | 23,50 | 22,85 | 23,35 | 00:00:00 | | 2006-08-11 | 24,25 | 365.600 | 24,25 | 23,05 | 23,05 | 00:00:00 | | 2006-08-14 | 23,90 | 696.400 | 25,05 | 23,34 | 24,50 | 00:00:00 | | 2006-08-15 | 23,80 | 352.000 | 23,91 | 23,05 | 23,70 | 00:00:00 | | 2006-08-16 | 22,80 | 209.200 | 23,80 | 22,56 | 23,30 | 00:00:00 | | 2006-08-17 | 22,00 | 434.400 | 23,30 | 21,20 | 23,30 | 00:00:00 | | 2006-08-18 | 22,06 | 482.000 | 22,40 | 21,50 | 22,00 | 00:00:00 | | 2006-08-21 | 21,90 | 1.828.000 | 23,94 | 21,60 | 22,10 | 00:00:00 | | 2006-08-22 | 22,76 | 1.706.000 | 22,99 | 21,95 | 21,95 | 00:00:00 | | 2006-08-23 | 22,61 | 2.092.800 | 23,10 | 22,60 | 22,99 | 00:00:00 | | 2006-08-24 | 25,00 | 1.929.200 | 25,30 | 22,45 | 22,85 | 00:00:00 | | 2006-08-25 | 26,74 | 2.117.200 | 27,50 | 25,01 | 25,01 | 00:00:00 | | 2006-08-28 | 29,90 | 3.141.200 | 30,00 | 26,50 | 26,60 | 00:00:00 | | 2006-08-29 | 27,85 | 2.542.800 | 30,75 | 27,09 | 30,75 | 00:00:00 | | 2006-08-30 | 28,21 | 775.600 | 28,85 | 27,60 | 28,06 | 00:00:00 | | 2006-08-31 | 29,35 | 999.600 | 29,87 | 28,07 | 28,40 | 00:00:00 | | 2006-09-01 | 29,75 | 855.600 | 30,60 | 29,35 | 29,50 | 00:00:00 | | 2006-09-05 | 29,35 | 629.600 | 30,00 | 28,83 | 30,00 | 00:00:00 | | 2006-09-06 | 28,50 | 747.600 | 29,25 | 27,49 | 28,77 | 00:00:00 | | 2006-09-07 | 27,16 | 703.600 | 28,00 | 26,62 | 28,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
