|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-21 | 6,67 | 1.542.900 | 6,85 | 6,24 | 6,46 | 00:00:00 | | 2007-08-22 | 6,00 | 2.372.900 | 7,13 | 5,86 | 6,89 | 00:00:00 | | 2007-08-23 | 6,43 | 2.140.300 | 6,60 | 6,17 | 6,49 | 00:00:00 | | 2007-08-24 | 6,46 | 1.052.800 | 6,56 | 6,27 | 6,55 | 00:00:00 | | 2007-08-27 | 6,30 | 376.900 | 6,42 | 6,11 | 6,38 | 00:00:00 | | 2007-08-28 | 6,15 | 579.400 | 6,26 | 6,07 | 6,25 | 00:00:00 | | 2007-08-29 | 6,30 | 376.900 | 6,35 | 6,20 | 6,20 | 00:00:00 | | 2007-08-30 | 6,26 | 355.800 | 6,30 | 6,13 | 6,13 | 00:00:00 | | 2007-08-31 | 6,40 | 360.700 | 6,53 | 6,30 | 6,35 | 00:00:00 | | 2007-09-04 | 6,49 | 500.000 | 6,67 | 6,45 | 6,50 | 00:00:00 | | 2007-09-05 | 6,34 | 387.600 | 6,50 | 6,32 | 6,50 | 00:00:00 | | 2007-09-06 | 6,90 | 2.721.000 | 7,12 | 6,35 | 6,43 | 00:00:00 | | 2007-09-07 | 7,00 | 1.726.200 | 7,26 | 6,91 | 7,07 | 00:00:00 | | 2007-09-10 | 6,86 | 750.100 | 7,10 | 6,76 | 7,10 | 00:00:00 | | 2007-09-11 | 7,13 | 885.900 | 7,15 | 6,84 | 6,96 | 00:00:00 | | 2007-09-12 | 7,27 | 435.000 | 7,27 | 7,00 | 7,10 | 00:00:00 | | 2007-09-13 | 7,39 | 745.900 | 7,50 | 7,11 | 7,26 | 00:00:00 | | 2007-09-14 | 7,40 | 1.123.200 | 7,50 | 7,32 | 7,50 | 00:00:00 | | 2007-09-17 | 7,45 | 600.000 | 7,50 | 7,42 | 7,48 | 00:00:00 | | 2007-09-18 | 7,58 | 782.600 | 7,67 | 7,29 | 7,48 | 00:00:00 | | 2007-09-19 | 7,25 | 561.600 | 7,68 | 7,22 | 7,67 | 00:00:00 | | 2007-09-20 | 7,58 | 923.900 | 7,67 | 7,50 | 7,55 | 00:00:00 | | 2007-09-21 | 7,59 | 523.500 | 7,68 | 7,36 | 7,66 | 00:00:00 | | 2007-09-24 | 7,40 | 567.500 | 7,65 | 7,35 | 7,65 | 00:00:00 | | 2007-09-25 | 7,27 | 531.300 | 7,34 | 7,15 | 7,21 | 00:00:00 | | 2007-09-26 | 7,15 | 634.500 | 7,44 | 7,01 | 7,25 | 00:00:00 | | 2007-09-27 | 7,28 | 604.100 | 7,29 | 7,11 | 7,11 | 00:00:00 | | 2007-09-28 | 7,42 | 538.600 | 7,48 | 7,27 | 7,44 | 00:00:00 | | 2007-10-01 | 7,37 | 500.200 | 7,44 | 7,25 | 7,42 | 00:00:00 | | 2007-10-02 | 7,23 | 480.800 | 7,30 | 7,10 | 7,30 | 00:00:00 | | 2007-10-03 | 7,00 | 570.900 | 7,25 | 6,80 | 7,25 | 00:00:00 | | 2007-10-04 | 8,02 | 6.120.000 | 8,13 | 7,38 | 7,38 | 00:00:00 | | 2007-10-05 | 7,90 | 5.608.100 | 8,11 | 7,72 | 7,85 | 00:00:00 | | 2007-10-09 | 7,71 | 1.063.300 | 7,84 | 7,65 | 7,65 | 00:00:00 | | 2007-10-10 | 8,12 | 3.722.800 | 8,30 | 7,75 | 7,75 | 00:00:00 | | 2007-10-11 | 8,42 | 2.129.600 | 8,75 | 8,30 | 8,30 | 00:00:00 | | 2007-10-12 | 8,69 | 611.700 | 8,76 | 8,44 | 8,50 | 00:00:00 | | 2007-10-15 | 9,08 | 1.616.800 | 9,25 | 8,90 | 9,00 | 00:00:00 | | 2007-10-16 | 9,18 | 1.121.000 | 9,19 | 8,80 | 9,08 | 00:00:00 | | 2007-10-17 | 8,92 | 1.224.300 | 9,34 | 8,60 | 9,23 | 00:00:00 | | 2007-10-18 | 8,88 | 574.500 | 9,14 | 8,80 | 9,14 | 00:00:00 | | 2007-10-19 | 8,75 | 401.200 | 8,90 | 8,61 | 8,90 | 00:00:00 | | 2007-10-22 | 8,70 | 654.900 | 8,75 | 8,11 | 8,11 | 00:00:00 | | 2007-10-23 | 8,85 | 914.800 | 8,87 | 8,65 | 8,75 | 00:00:00 | | 2007-10-24 | 8,77 | 256.500 | 8,85 | 8,57 | 8,85 | 00:00:00 | | 2007-10-25 | 8,64 | 300.400 | 8,92 | 8,60 | 8,86 | 00:00:00 | | 2007-10-26 | 8,78 | 440.600 | 8,94 | 8,71 | 8,94 | 00:00:00 | | 2007-10-29 | 9,24 | 1.224.900 | 9,31 | 8,98 | 9,00 | 00:00:00 | | 2007-10-30 | 9,50 | 1.599.500 | 9,58 | 9,05 | 9,20 | 00:00:00 | | 2007-10-31 | 9,80 | 1.657.700 | 9,93 | 9,56 | 9,70 | 00:00:00 | | 2007-11-01 | 9,74 | 471.600 | 9,95 | 9,50 | 9,71 | 00:00:00 | | 2007-11-02 | 10,11 | 2.099.900 | 10,23 | 9,83 | 9,92 | 00:00:00 | | 2007-11-05 | 9,69 | 946.500 | 10,12 | 9,56 | 10,04 | 00:00:00 | | 2007-11-06 | 9,90 | 789.100 | 10,19 | 9,77 | 10,10 | 00:00:00 | | 2007-11-07 | 9,70 | 580.300 | 9,99 | 9,65 | 9,95 | 00:00:00 | | 2007-11-08 | 9,31 | 914.200 | 9,78 | 9,00 | 9,60 | 00:00:00 | | 2007-11-09 | 9,00 | 771.300 | 9,27 | 8,81 | 9,27 | 00:00:00 | | 2007-11-12 | 8,35 | 827.100 | 8,74 | 8,15 | 8,15 | 00:00:00 | | 2007-11-13 | 8,56 | 738.200 | 8,63 | 8,18 | 8,50 | 00:00:00 | | 2007-11-14 | 8,74 | 517.100 | 8,98 | 8,71 | 8,98 | 00:00:00 | | 2007-11-15 | 8,47 | 258.200 | 8,65 | 8,35 | 8,51 | 00:00:00 | | 2007-11-16 | 8,48 | 536.200 | 8,73 | 8,24 | 8,73 | 00:00:00 | | 2007-11-19 | 8,25 | 334.900 | 8,73 | 8,07 | 8,73 | 00:00:00 | | 2007-11-20 | 8,68 | 1.023.300 | 8,74 | 8,50 | 8,55 | 00:00:00 | | 2007-11-21 | 8,47 | 685.700 | 8,75 | 8,35 | 8,65 | 00:00:00 | | 2007-11-22 | 8,35 | 139.500 | 8,48 | 8,20 | 8,35 | 00:00:00 | | 2007-11-23 | 8,78 | 685.900 | 8,94 | 8,49 | 8,49 | 00:00:00 | | 2007-11-26 | 8,38 | 503.500 | 8,99 | 8,26 | 8,99 | 00:00:00 | | 2007-11-27 | 8,10 | 766.200 | 8,34 | 8,02 | 8,29 | 00:00:00 | | 2007-11-28 | 8,30 | 669.400 | 8,41 | 8,02 | 8,02 | 00:00:00 | | 2007-11-29 | 7,91 | 1.254.500 | 8,55 | 7,60 | 8,40 | 00:00:00 | | 2007-11-30 | 7,55 | 699.500 | 7,85 | 7,41 | 7,74 | 00:00:00 | | 2007-12-03 | 7,74 | 211.300 | 7,94 | 7,46 | 7,65 | 00:00:00 | | 2007-12-04 | 7,49 | 604.800 | 7,84 | 7,46 | 7,84 | 00:00:00 | | 2007-12-05 | 7,61 | 274.400 | 7,69 | 7,46 | 7,49 | 00:00:00 | | 2007-12-06 | 7,98 | 403.100 | 8,10 | 7,58 | 7,58 | 00:00:00 | | 2007-12-07 | 7,92 | 467.800 | 8,01 | 7,80 | 7,98 | 00:00:00 | | 2007-12-10 | 8,19 | 476.800 | 8,25 | 8,03 | 8,15 | 00:00:00 | | 2007-12-11 | 8,15 | 539.800 | 8,47 | 8,06 | 8,11 | 00:00:00 | | 2007-12-12 | 8,06 | 309.800 | 8,38 | 8,00 | 8,38 | 00:00:00 | | 2007-12-13 | 7,99 | 512.300 | 8,14 | 7,90 | 8,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
