|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-01-03 | 30,50 | 1.052.400 | 32,46 | 30,18 | 31,65 | 00:00:00 | | 2007-01-04 | 29,30 | 291.200 | 30,50 | 29,30 | 30,50 | 00:00:00 | | 2007-01-05 | 27,92 | 563.600 | 29,00 | 27,80 | 29,00 | 00:00:00 | | 2007-01-08 | 28,46 | 584.800 | 29,00 | 28,30 | 28,50 | 00:00:00 | | 2007-01-09 | 29,35 | 336.800 | 29,50 | 28,46 | 28,46 | 00:00:00 | | 2007-01-10 | 30,45 | 758.400 | 30,99 | 29,30 | 29,35 | 00:00:00 | | 2007-01-11 | 30,97 | 928.800 | 31,40 | 30,76 | 31,15 | 00:00:00 | | 2007-01-12 | 32,25 | 1.177.600 | 32,99 | 31,36 | 31,45 | 00:00:00 | | 2007-01-15 | 32,60 | 610.400 | 32,85 | 31,62 | 32,80 | 00:00:00 | | 2007-01-16 | 31,89 | 202.000 | 32,73 | 31,68 | 32,60 | 00:00:00 | | 2007-01-17 | 31,01 | 1.090.000 | 31,60 | 31,01 | 31,60 | 00:00:00 | | 2007-01-18 | 30,00 | 828.000 | 31,39 | 29,85 | 31,05 | 00:00:00 | | 2007-01-19 | 30,90 | 1.767.200 | 30,90 | 29,90 | 30,14 | 00:00:00 | | 2007-01-22 | 30,05 | 953.200 | 30,99 | 29,90 | 30,98 | 00:00:00 | | 2007-01-23 | 30,20 | 1.166.000 | 30,79 | 29,95 | 30,15 | 00:00:00 | | 2007-01-24 | 30,08 | 1.086.800 | 30,25 | 29,95 | 30,20 | 00:00:00 | | 2007-01-25 | 27,35 | 3.808.000 | 30,00 | 27,24 | 30,00 | 00:00:00 | | 2007-01-26 | 28,65 | 1.086.400 | 29,00 | 27,12 | 27,20 | 00:00:00 | | 2007-01-29 | 29,38 | 894.400 | 29,87 | 28,11 | 28,88 | 00:00:00 | | 2007-01-30 | 29,00 | 354.400 | 29,95 | 28,77 | 29,95 | 00:00:00 | | 2007-01-31 | 27,73 | 1.495.600 | 30,20 | 27,53 | 28,70 | 00:00:00 | | 2007-02-01 | 26,52 | 2.271.200 | 28,40 | 26,01 | 28,01 | 00:00:00 | | 2007-02-02 | 27,00 | 1.356.800 | 27,25 | 25,20 | 26,25 | 00:00:00 | | 2007-02-05 | 26,60 | 246.000 | 27,73 | 26,05 | 27,73 | 00:00:00 | | 2007-02-06 | 26,89 | 318.400 | 27,10 | 26,52 | 26,65 | 00:00:00 | | 2007-02-07 | 26,09 | 368.800 | 27,00 | 25,90 | 27,00 | 00:00:00 | | 2007-02-08 | 25,43 | 912.400 | 26,01 | 25,12 | 26,01 | 00:00:00 | | 2007-02-09 | 25,20 | 1.716.800 | 25,43 | 24,20 | 25,38 | 00:00:00 | | 2007-02-12 | 25,00 | 536.400 | 25,26 | 24,59 | 24,90 | 00:00:00 | | 2007-02-13 | 25,40 | 824.800 | 26,05 | 25,12 | 25,49 | 00:00:00 | | 2007-02-14 | 27,00 | 1.284.000 | 27,24 | 25,92 | 25,98 | 00:00:00 | | 2007-02-15 | 26,88 | 532.000 | 27,25 | 26,60 | 27,25 | 00:00:00 | | 2007-02-16 | 28,44 | 822.400 | 28,44 | 27,40 | 27,50 | 00:00:00 | | 2007-02-19 | 29,59 | 854.400 | 29,75 | 28,90 | 28,99 | 00:00:00 | | 2007-02-20 | 28,60 | 442.800 | 29,90 | 28,60 | 29,90 | 00:00:00 | | 2007-02-21 | 29,50 | 663.200 | 29,76 | 28,65 | 28,75 | 00:00:00 | | 2007-02-22 | 29,33 | 1.194.000 | 31,30 | 28,88 | 29,24 | 00:00:00 | | 2007-02-23 | 29,99 | 784.000 | 30,39 | 29,50 | 29,68 | 00:00:00 | | 2007-02-26 | 30,97 | 640.000 | 31,00 | 30,25 | 30,30 | 00:00:00 | | 2007-02-27 | 29,01 | 817.600 | 30,25 | 29,00 | 29,01 | 00:00:00 | | 2007-02-28 | 28,97 | 473.200 | 29,35 | 28,60 | 28,90 | 00:00:00 | | 2007-03-01 | 28,37 | 760.800 | 28,89 | 28,01 | 28,89 | 00:00:00 | | 2007-03-02 | 27,85 | 432.800 | 28,46 | 27,26 | 28,46 | 00:00:00 | | 2007-03-05 | 26,40 | 1.049.600 | 27,00 | 25,60 | 27,00 | 00:00:00 | | 2007-03-06 | 27,55 | 1.017.200 | 27,65 | 26,75 | 26,95 | 00:00:00 | | 2007-03-07 | 27,40 | 340.800 | 27,90 | 27,20 | 27,63 | 00:00:00 | | 2007-03-08 | 26,56 | 328.800 | 27,94 | 26,50 | 27,94 | 00:00:00 | | 2007-03-09 | 25,60 | 568.000 | 26,49 | 25,30 | 26,49 | 00:00:00 | | 2007-03-12 | 25,26 | 781.600 | 25,68 | 25,11 | 25,59 | 00:00:00 | | 2007-03-13 | 24,80 | 799.600 | 25,95 | 24,56 | 25,32 | 00:00:00 | | 2007-03-14 | 24,80 | 1.327.600 | 24,96 | 24,01 | 24,20 | 00:00:00 | | 2007-03-15 | 24,91 | 417.200 | 25,40 | 24,85 | 25,00 | 00:00:00 | | 2007-03-16 | 24,67 | 282.000 | 25,29 | 24,50 | 25,00 | 00:00:00 | | 2007-03-19 | 24,52 | 226.800 | 24,65 | 24,25 | 24,59 | 00:00:00 | | 2007-03-20 | 24,40 | 446.800 | 24,85 | 24,25 | 24,70 | 00:00:00 | | 2007-03-21 | 24,60 | 341.600 | 24,96 | 24,46 | 24,50 | 00:00:00 | | 2007-03-22 | 24,59 | 684.400 | 25,13 | 24,45 | 24,80 | 00:00:00 | | 2007-03-23 | 24,80 | 743.600 | 24,90 | 24,35 | 24,58 | 00:00:00 | | 2007-03-26 | 26,10 | 1.508.800 | 26,39 | 24,98 | 24,99 | 00:00:00 | | 2007-03-27 | 29,90 | 5.834.000 | 30,25 | 27,66 | 28,02 | 00:00:00 | | 2007-03-28 | 31,80 | 3.203.200 | 31,99 | 30,36 | 31,00 | 00:00:00 | | 2007-03-29 | 30,50 | 1.803.200 | 31,90 | 30,50 | 31,90 | 00:00:00 | | 2007-03-30 | 30,48 | 1.036.400 | 30,75 | 30,12 | 30,49 | 00:00:00 | | 2007-04-02 | 30,00 | 833.200 | 30,50 | 29,58 | 30,10 | 00:00:00 | | 2007-04-03 | 30,84 | 1.303.600 | 31,23 | 29,96 | 30,00 | 00:00:00 | | 2007-04-04 | 31,94 | 1.448.800 | 31,98 | 31,26 | 31,26 | 00:00:00 | | 2007-04-05 | 31,80 | 1.052.000 | 32,26 | 31,77 | 31,95 | 00:00:00 | | 2007-04-09 | 31,49 | 1.531.200 | 32,10 | 31,33 | 31,90 | 00:00:00 | | 2007-04-10 | 31,70 | 3.261.600 | 31,80 | 30,51 | 31,80 | 00:00:00 | | 2007-04-11 | 32,35 | 2.598.800 | 32,49 | 31,11 | 31,71 | 00:00:00 | | 2007-04-12 | 35,49 | 4.116.800 | 35,49 | 32,30 | 32,50 | 00:00:00 | | 2007-04-13 | 35,75 | 2.859.200 | 36,47 | 35,00 | 36,38 | 00:00:00 | | 2007-04-16 | 35,73 | 2.196.800 | 36,48 | 35,37 | 36,25 | 00:00:00 | | 2007-04-17 | 35,64 | 1.079.600 | 35,70 | 35,01 | 35,62 | 00:00:00 | | 2007-04-18 | 35,22 | 1.703.600 | 35,68 | 33,51 | 35,51 | 00:00:00 | | 2007-04-19 | 34,07 | 1.467.600 | 35,08 | 34,00 | 34,01 | 00:00:00 | | 2007-04-20 | 35,10 | 1.648.800 | 35,15 | 34,50 | 34,70 | 00:00:00 | | 2007-04-23 | 35,20 | 1.848.400 | 35,98 | 34,90 | 35,25 | 00:00:00 | | 2007-04-24 | 34,71 | 1.200.000 | 35,25 | 34,53 | 35,15 | 00:00:00 | | 2007-04-25 | 36,05 | 1.430.800 | 36,09 | 34,73 | 34,80 | 00:00:00 | | 2007-04-26 | 37,00 | 1.366.800 | 37,00 | 35,35 | 35,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
