|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-07 | 27,16 | 703.600 | 28,00 | 26,62 | 28,00 | 00:00:00 | | 2006-09-08 | 27,55 | 1.395.200 | 28,10 | 26,46 | 27,15 | 00:00:00 | | 2006-09-11 | 26,20 | 706.400 | 27,00 | 25,70 | 27,00 | 00:00:00 | | 2006-09-12 | 26,91 | 659.600 | 27,49 | 26,25 | 26,25 | 00:00:00 | | 2006-09-13 | 27,40 | 434.400 | 27,45 | 26,61 | 27,44 | 00:00:00 | | 2006-09-14 | 27,20 | 3.105.600 | 30,00 | 27,10 | 27,35 | 00:00:00 | | 2006-09-15 | 29,15 | 2.489.200 | 31,49 | 27,25 | 27,25 | 00:00:00 | | 2006-09-18 | 29,89 | 716.800 | 30,99 | 29,25 | 29,85 | 00:00:00 | | 2006-09-19 | 31,34 | 2.962.400 | 31,95 | 29,51 | 29,75 | 00:00:00 | | 2006-09-20 | 31,16 | 584.000 | 32,50 | 31,01 | 31,75 | 00:00:00 | | 2006-09-21 | 30,90 | 1.342.400 | 31,49 | 30,01 | 31,20 | 00:00:00 | | 2006-09-22 | 30,90 | 819.200 | 31,00 | 29,75 | 31,00 | 00:00:00 | | 2006-09-25 | 30,35 | 260.400 | 30,70 | 29,75 | 30,50 | 00:00:00 | | 2006-09-26 | 30,40 | 882.400 | 30,40 | 29,87 | 30,20 | 00:00:00 | | 2006-09-27 | 30,68 | 488.800 | 30,90 | 30,25 | 30,40 | 00:00:00 | | 2006-09-28 | 30,45 | 882.400 | 31,36 | 30,20 | 30,42 | 00:00:00 | | 2006-09-29 | 29,75 | 630.000 | 30,50 | 29,74 | 30,20 | 00:00:00 | | 2006-10-02 | 29,95 | 894.400 | 30,40 | 29,90 | 30,00 | 00:00:00 | | 2006-10-03 | 27,90 | 1.545.200 | 29,90 | 27,50 | 29,90 | 00:00:00 | | 2006-10-04 | 25,50 | 2.325.200 | 27,91 | 25,00 | 27,91 | 00:00:00 | | 2006-10-05 | 27,21 | 1.505.600 | 27,35 | 26,30 | 26,45 | 00:00:00 | | 2006-10-06 | 26,30 | 1.750.000 | 26,90 | 26,00 | 26,90 | 00:00:00 | | 2006-10-10 | 24,70 | 2.441.600 | 25,55 | 24,10 | 25,55 | 00:00:00 | | 2006-10-11 | 25,12 | 1.508.400 | 25,50 | 24,70 | 25,00 | 00:00:00 | | 2006-10-12 | 24,52 | 902.000 | 25,10 | 24,52 | 25,00 | 00:00:00 | | 2006-10-13 | 25,85 | 2.246.800 | 26,10 | 24,55 | 25,03 | 00:00:00 | | 2006-10-16 | 28,40 | 2.352.800 | 28,49 | 26,50 | 26,50 | 00:00:00 | | 2006-10-17 | 28,50 | 397.200 | 28,65 | 27,51 | 28,55 | 00:00:00 | | 2006-10-18 | 30,53 | 2.526.800 | 31,40 | 28,22 | 28,50 | 00:00:00 | | 2006-10-19 | 30,40 | 1.359.600 | 31,50 | 30,30 | 30,53 | 00:00:00 | | 2006-10-20 | 30,65 | 201.200 | 30,75 | 30,01 | 30,26 | 00:00:00 | | 2006-10-23 | 29,50 | 301.200 | 30,40 | 29,35 | 30,40 | 00:00:00 | | 2006-10-24 | 31,95 | 3.693.600 | 32,24 | 29,26 | 29,26 | 00:00:00 | | 2006-10-25 | 34,70 | 1.807.600 | 35,10 | 32,10 | 32,10 | 00:00:00 | | 2006-10-26 | 36,80 | 1.548.800 | 37,35 | 34,50 | 34,70 | 00:00:00 | | 2006-10-27 | 37,90 | 1.653.600 | 37,98 | 35,50 | 36,61 | 00:00:00 | | 2006-10-30 | 37,50 | 899.600 | 39,09 | 37,00 | 38,50 | 00:00:00 | | 2006-10-31 | 37,70 | 880.400 | 38,35 | 36,78 | 37,85 | 00:00:00 | | 2006-11-01 | 40,00 | 1.514.000 | 43,00 | 37,50 | 38,24 | 00:00:00 | | 2006-11-02 | 39,75 | 279.200 | 40,86 | 38,74 | 40,07 | 00:00:00 | | 2006-11-03 | 39,40 | 326.800 | 40,00 | 39,01 | 39,66 | 00:00:00 | | 2006-11-06 | 39,00 | 1.047.600 | 39,20 | 37,99 | 38,24 | 00:00:00 | | 2006-11-07 | 39,60 | 687.200 | 39,60 | 39,00 | 39,00 | 00:00:00 | | 2006-11-08 | 39,50 | 475.600 | 39,60 | 39,00 | 39,60 | 00:00:00 | | 2006-11-09 | 38,70 | 745.600 | 40,10 | 38,25 | 39,25 | 00:00:00 | | 2006-11-10 | 37,62 | 200.400 | 39,25 | 37,62 | 39,25 | 00:00:00 | | 2006-11-13 | 37,01 | 310.400 | 37,85 | 36,53 | 37,85 | 00:00:00 | | 2006-11-14 | 36,00 | 681.600 | 37,30 | 36,00 | 37,12 | 00:00:00 | | 2006-11-15 | 34,69 | 1.559.200 | 36,40 | 33,50 | 36,40 | 00:00:00 | | 2006-11-16 | 34,00 | 613.200 | 35,30 | 33,05 | 35,29 | 00:00:00 | | 2006-11-17 | 33,20 | 1.192.400 | 33,99 | 31,50 | 33,99 | 00:00:00 | | 2006-11-20 | 35,75 | 815.200 | 35,90 | 33,25 | 33,25 | 00:00:00 | | 2006-11-21 | 34,60 | 1.141.200 | 36,30 | 34,20 | 36,25 | 00:00:00 | | 2006-11-22 | 34,00 | 674.800 | 35,85 | 34,00 | 34,65 | 00:00:00 | | 2006-11-23 | 33,90 | 294.400 | 34,20 | 33,26 | 34,05 | 00:00:00 | | 2006-11-24 | 37,05 | 1.823.600 | 37,45 | 34,30 | 34,30 | 00:00:00 | | 2006-11-27 | 33,55 | 2.545.600 | 36,20 | 32,10 | 35,45 | 00:00:00 | | 2006-11-28 | 31,30 | 1.702.000 | 33,60 | 30,50 | 33,00 | 00:00:00 | | 2006-11-29 | 32,01 | 1.644.800 | 32,25 | 30,76 | 31,00 | 00:00:00 | | 2006-11-30 | 32,30 | 712.800 | 33,51 | 32,25 | 33,00 | 00:00:00 | | 2006-12-01 | 31,92 | 1.144.800 | 32,23 | 31,40 | 32,06 | 00:00:00 | | 2006-12-04 | 30,89 | 1.129.200 | 31,44 | 30,01 | 31,44 | 00:00:00 | | 2006-12-05 | 30,29 | 986.800 | 33,00 | 30,25 | 31,23 | 00:00:00 | | 2006-12-06 | 29,30 | 3.599.200 | 30,85 | 27,55 | 30,10 | 00:00:00 | | 2006-12-07 | 29,30 | 1.082.800 | 29,90 | 29,00 | 29,30 | 00:00:00 | | 2006-12-08 | 28,50 | 1.641.200 | 29,98 | 27,30 | 29,98 | 00:00:00 | | 2006-12-11 | 28,00 | 856.800 | 28,25 | 27,62 | 28,00 | 00:00:00 | | 2006-12-12 | 28,50 | 1.170.400 | 29,29 | 28,00 | 28,02 | 00:00:00 | | 2006-12-13 | 30,10 | 1.212.000 | 30,25 | 28,74 | 28,75 | 00:00:00 | | 2006-12-14 | 32,00 | 2.021.200 | 32,14 | 30,45 | 30,50 | 00:00:00 | | 2006-12-15 | 33,00 | 3.170.000 | 35,75 | 32,10 | 32,10 | 00:00:00 | | 2006-12-18 | 32,25 | 567.600 | 33,50 | 31,70 | 33,50 | 00:00:00 | | 2006-12-19 | 31,85 | 304.000 | 32,50 | 31,39 | 32,25 | 00:00:00 | | 2006-12-20 | 31,87 | 232.800 | 32,19 | 31,22 | 32,19 | 00:00:00 | | 2006-12-21 | 30,82 | 446.400 | 32,00 | 30,21 | 32,00 | 00:00:00 | | 2006-12-22 | 30,90 | 280.400 | 31,00 | 30,20 | 31,00 | 00:00:00 | | 2006-12-27 | 31,00 | 220.400 | 31,49 | 30,53 | 31,00 | 00:00:00 | | 2006-12-28 | 31,05 | 182.400 | 31,49 | 30,39 | 31,29 | 00:00:00 | | 2006-12-29 | 31,00 | 1.080.000 | 31,20 | 30,55 | 31,10 | 00:00:00 | | 2007-01-02 | 31,50 | 730.400 | 31,84 | 31,01 | 31,01 | 00:00:00 | | 2007-01-03 | 30,50 | 1.052.400 | 32,46 | 30,18 | 31,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
