|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-04-26 | 37,00 | 1.366.800 | 37,00 | 35,35 | 35,49 | 00:00:00 | | 2007-04-27 | 36,00 | 1.053.200 | 37,05 | 35,95 | 36,99 | 00:00:00 | | 2007-04-30 | 34,45 | 2.688.400 | 36,00 | 33,78 | 36,00 | 00:00:00 | | 2007-05-01 | 33,30 | 1.497.600 | 34,20 | 32,97 | 33,69 | 00:00:00 | | 2007-05-02 | 33,81 | 3.131.200 | 34,73 | 33,26 | 33,30 | 00:00:00 | | 2007-05-03 | 33,97 | 1.900.000 | 34,35 | 33,39 | 34,00 | 00:00:00 | | 2007-05-04 | 34,36 | 1.248.800 | 34,83 | 33,91 | 34,00 | 00:00:00 | | 2007-05-07 | 34,20 | 1.043.600 | 35,13 | 34,08 | 34,75 | 00:00:00 | | 2007-05-08 | 33,53 | 726.000 | 34,01 | 33,50 | 33,89 | 00:00:00 | | 2007-05-09 | 33,39 | 1.261.200 | 33,55 | 32,31 | 33,48 | 00:00:00 | | 2007-05-10 | 32,37 | 782.400 | 33,30 | 32,30 | 32,90 | 00:00:00 | | 2007-05-11 | 32,50 | 1.063.200 | 32,99 | 32,30 | 32,30 | 00:00:00 | | 2007-05-14 | 32,26 | 867.200 | 32,99 | 32,26 | 32,35 | 00:00:00 | | 2007-05-15 | 31,51 | 642.800 | 32,51 | 31,51 | 32,20 | 00:00:00 | | 2007-05-16 | 31,43 | 684.800 | 31,63 | 31,25 | 31,50 | 00:00:00 | | 2007-05-17 | 30,72 | 452.000 | 31,60 | 30,55 | 31,36 | 00:00:00 | | 2007-05-18 | 31,97 | 566.000 | 32,17 | 30,73 | 31,00 | 00:00:00 | | 2007-05-22 | 32,90 | 923.600 | 33,38 | 31,82 | 31,82 | 00:00:00 | | 2007-05-23 | 34,30 | 1.569.200 | 35,00 | 32,87 | 33,00 | 00:00:00 | | 2007-05-24 | 33,10 | 1.074.000 | 34,68 | 33,10 | 34,30 | 00:00:00 | | 2007-05-25 | 31,40 | 22.815.200 | 33,50 | 26,40 | 33,26 | 00:00:00 | | 2007-05-28 | 31,03 | 3.797.600 | 32,60 | 30,05 | 32,50 | 00:00:00 | | 2007-05-29 | 30,21 | 3.497.200 | 31,40 | 29,69 | 31,40 | 00:00:00 | | 2007-05-30 | 28,80 | 2.465.600 | 29,99 | 28,55 | 29,99 | 00:00:00 | | 2007-05-31 | 28,76 | 3.587.600 | 29,00 | 27,76 | 29,00 | 00:00:00 | | 2007-06-01 | 28,26 | 1.886.800 | 28,95 | 28,16 | 28,95 | 00:00:00 | | 2007-06-04 | 28,27 | 2.024.000 | 28,60 | 27,83 | 28,00 | 00:00:00 | | 2007-06-05 | 28,00 | 2.176.000 | 28,77 | 27,75 | 28,40 | 00:00:00 | | 2007-06-06 | 29,47 | 2.371.600 | 29,78 | 28,25 | 28,68 | 00:00:00 | | 2007-06-07 | 28,30 | 587.200 | 29,38 | 28,25 | 29,31 | 00:00:00 | | 2007-06-08 | 27,75 | 878.400 | 28,75 | 27,10 | 28,01 | 00:00:00 | | 2007-06-11 | 27,20 | 542.400 | 27,73 | 27,10 | 27,73 | 00:00:00 | | 2007-06-12 | 26,22 | 1.428.800 | 27,69 | 26,09 | 27,28 | 00:00:00 | | 2007-06-13 | 26,23 | 1.620.000 | 27,02 | 26,05 | 26,44 | 00:00:00 | | 2007-06-14 | 27,23 | 1.553.600 | 27,74 | 26,31 | 26,31 | 00:00:00 | | 2007-06-15 | 27,85 | 1.556.400 | 28,00 | 27,50 | 27,99 | 00:00:00 | | 2007-06-18 | 28,37 | 737.600 | 28,42 | 27,80 | 28,19 | 00:00:00 | | 2007-06-19 | 28,28 | 696.000 | 28,65 | 27,85 | 28,30 | 00:00:00 | | 2007-06-20 | 28,20 | 879.600 | 29,27 | 28,13 | 28,74 | 00:00:00 | | 2007-06-21 | 28,32 | 520.400 | 28,54 | 28,02 | 28,41 | 00:00:00 | | 2007-06-22 | 28,21 | 506.000 | 28,56 | 28,10 | 28,42 | 00:00:00 | | 2007-06-25 | 27,20 | 699.200 | 28,21 | 27,05 | 28,21 | 00:00:00 | | 2007-06-26 | 26,68 | 797.200 | 27,08 | 26,50 | 27,08 | 00:00:00 | | 2007-06-27 | 26,85 | 622.400 | 27,33 | 26,58 | 26,58 | 00:00:00 | | 2007-06-28 | 25,93 | 2.110.800 | 27,78 | 25,54 | 27,08 | 00:00:00 | | 2007-06-29 | 25,86 | 639.600 | 26,36 | 25,75 | 26,05 | 00:00:00 | | 2007-07-03 | 27,65 | 500.800 | 27,70 | 26,01 | 26,01 | 00:00:00 | | 2007-07-04 | 28,31 | 982.800 | 28,70 | 27,65 | 27,85 | 00:00:00 | | 2007-07-05 | 28,61 | 803.200 | 29,28 | 28,50 | 28,50 | 00:00:00 | | 2007-07-06 | 29,10 | 788.400 | 29,12 | 28,69 | 28,85 | 00:00:00 | | 2007-07-09 | 29,62 | 1.473.600 | 29,94 | 29,26 | 29,94 | 00:00:00 | | 2007-07-10 | 7,55 | 866.800 | 7,74 | 7,38 | 7,53 | 00:00:00 | | 2007-07-11 | 7,25 | 515.600 | 7,50 | 7,15 | 7,42 | 00:00:00 | | 2007-07-12 | 7,55 | 766.900 | 7,60 | 7,31 | 7,31 | 00:00:00 | | 2007-07-13 | 7,49 | 629.200 | 7,66 | 7,40 | 7,56 | 00:00:00 | | 2007-07-16 | 7,32 | 485.100 | 7,50 | 7,29 | 7,49 | 00:00:00 | | 2007-07-17 | 7,44 | 551.700 | 7,46 | 7,35 | 7,46 | 00:00:00 | | 2007-07-18 | 8,40 | 4.323.100 | 8,50 | 7,59 | 7,60 | 00:00:00 | | 2007-07-19 | 8,12 | 2.808.600 | 8,70 | 8,09 | 8,57 | 00:00:00 | | 2007-07-20 | 8,00 | 1.312.700 | 8,45 | 7,97 | 8,28 | 00:00:00 | | 2007-07-23 | 7,97 | 413.700 | 7,97 | 7,80 | 7,95 | 00:00:00 | | 2007-07-24 | 7,48 | 1.355.400 | 8,03 | 7,45 | 8,01 | 00:00:00 | | 2007-07-25 | 7,53 | 680.600 | 7,57 | 7,33 | 7,40 | 00:00:00 | | 2007-07-26 | 7,39 | 903.500 | 7,51 | 7,25 | 7,43 | 00:00:00 | | 2007-07-27 | 7,45 | 461.200 | 7,71 | 7,30 | 7,40 | 00:00:00 | | 2007-07-30 | 7,37 | 706.600 | 7,50 | 7,32 | 7,45 | 00:00:00 | | 2007-07-31 | 7,46 | 654.000 | 7,64 | 7,37 | 7,37 | 00:00:00 | | 2007-08-01 | 7,16 | 520.500 | 7,42 | 6,96 | 7,42 | 00:00:00 | | 2007-08-02 | 7,26 | 607.600 | 7,39 | 7,06 | 7,17 | 00:00:00 | | 2007-08-03 | 7,51 | 652.600 | 7,80 | 7,25 | 7,25 | 00:00:00 | | 2007-08-07 | 7,34 | 339.100 | 7,54 | 7,25 | 7,54 | 00:00:00 | | 2007-08-08 | 7,42 | 304.700 | 7,54 | 7,34 | 7,54 | 00:00:00 | | 2007-08-09 | 7,10 | 655.300 | 7,35 | 7,10 | 7,20 | 00:00:00 | | 2007-08-10 | 7,30 | 649.000 | 7,35 | 6,80 | 7,10 | 00:00:00 | | 2007-08-13 | 7,06 | 163.700 | 7,40 | 7,01 | 7,14 | 00:00:00 | | 2007-08-14 | 6,90 | 326.200 | 7,18 | 6,90 | 7,14 | 00:00:00 | | 2007-08-15 | 6,33 | 997.600 | 6,99 | 6,10 | 6,99 | 00:00:00 | | 2007-08-16 | 6,01 | 1.629.900 | 6,09 | 5,55 | 6,00 | 00:00:00 | | 2007-08-17 | 6,37 | 836.100 | 6,60 | 6,05 | 6,30 | 00:00:00 | | 2007-08-20 | 6,44 | 832.400 | 6,72 | 6,26 | 6,64 | 00:00:00 | | 2007-08-21 | 6,67 | 1.542.900 | 6,85 | 6,24 | 6,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
