|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-12-13 | 7,99 | 512.300 | 8,14 | 7,90 | 8,01 | 00:00:00 | | 2007-12-14 | 7,81 | 115.800 | 7,95 | 7,81 | 7,81 | 00:00:00 | | 2007-12-17 | 7,45 | 248.900 | 7,85 | 7,37 | 7,68 | 00:00:00 | | 2007-12-18 | 7,08 | 783.000 | 7,76 | 7,08 | 7,76 | 00:00:00 | | 2007-12-19 | 6,99 | 997.200 | 6,99 | 6,59 | 6,88 | 00:00:00 | | 2007-12-20 | 6,88 | 446.400 | 6,91 | 6,69 | 6,72 | 00:00:00 | | 2007-12-21 | 7,70 | 736.500 | 7,72 | 6,85 | 6,85 | 00:00:00 | | 2007-12-24 | 7,76 | 103.900 | 7,92 | 7,64 | 7,83 | 00:00:00 | | 2007-12-27 | 7,65 | 107.400 | 7,90 | 7,65 | 7,85 | 00:00:00 | | 2007-12-28 | 7,83 | 234.500 | 7,94 | 7,70 | 7,70 | 00:00:00 | | 2007-12-31 | 7,66 | 195.700 | 7,86 | 7,50 | 7,75 | 00:00:00 | | 2008-01-02 | 8,06 | 453.800 | 8,25 | 7,71 | 7,84 | 00:00:00 | | 2008-01-03 | 8,23 | 334.200 | 8,34 | 8,00 | 8,10 | 00:00:00 | | 2008-01-04 | 7,98 | 216.300 | 8,34 | 7,96 | 8,34 | 00:00:00 | | 2008-01-07 | 7,75 | 309.900 | 8,05 | 7,70 | 7,92 | 00:00:00 | | 2008-01-08 | 7,91 | 396.800 | 8,00 | 7,84 | 7,98 | 00:00:00 | | 2008-01-09 | 7,75 | 352.000 | 7,89 | 7,63 | 7,83 | 00:00:00 | | 2008-01-10 | 8,13 | 573.500 | 8,29 | 7,61 | 7,61 | 00:00:00 | | 2008-01-11 | 8,54 | 707.800 | 8,64 | 8,13 | 8,28 | 00:00:00 | | 2008-01-14 | 8,90 | 938.900 | 9,17 | 8,85 | 8,94 | 00:00:00 | | 2008-01-15 | 8,55 | 1.057.600 | 9,05 | 8,43 | 8,91 | 00:00:00 | | 2008-01-16 | 8,40 | 883.100 | 8,50 | 8,15 | 8,30 | 00:00:00 | | 2008-01-17 | 8,00 | 378.500 | 8,83 | 7,89 | 8,47 | 00:00:00 | | 2008-01-18 | 7,89 | 308.100 | 8,20 | 7,61 | 8,16 | 00:00:00 | | 2008-01-21 | 6,91 | 468.200 | 7,43 | 6,81 | 7,32 | 00:00:00 | | 2008-01-22 | 7,45 | 484.200 | 7,52 | 6,88 | 6,90 | 00:00:00 | | 2008-01-23 | 7,50 | 363.800 | 7,55 | 7,11 | 7,34 | 00:00:00 | | 2008-01-24 | 8,45 | 554.400 | 8,45 | 8,04 | 8,28 | 00:00:00 | | 2008-01-25 | 8,29 | 2.160.000 | 8,99 | 7,76 | 8,99 | 00:00:00 | | 2008-01-28 | 8,10 | 442.100 | 8,50 | 8,01 | 8,36 | 00:00:00 | | 2008-01-29 | 7,99 | 517.500 | 8,14 | 7,90 | 8,02 | 00:00:00 | | 2008-01-30 | 8,06 | 483.000 | 8,12 | 7,67 | 7,80 | 00:00:00 | | 2008-01-31 | 8,00 | 1.596.000 | 8,15 | 7,75 | 8,05 | 00:00:00 | | 2008-02-01 | 7,85 | 389.700 | 8,13 | 7,71 | 8,10 | 00:00:00 | | 2008-02-04 | 8,08 | 418.700 | 8,15 | 7,75 | 7,95 | 00:00:00 | | 2008-02-05 | 7,92 | 571.000 | 8,09 | 7,84 | 8,09 | 00:00:00 | | 2008-02-06 | 7,80 | 835.100 | 8,08 | 7,63 | 8,00 | 00:00:00 | | 2008-02-07 | 7,80 | 255.200 | 7,87 | 7,75 | 7,80 | 00:00:00 | | 2008-02-08 | 7,99 | 393.800 | 8,00 | 7,80 | 7,83 | 00:00:00 | | 2008-02-11 | 8,25 | 409.700 | 8,28 | 7,91 | 8,01 | 00:00:00 | | 2008-02-12 | 8,09 | 324.500 | 8,20 | 8,00 | 8,20 | 00:00:00 | | 2008-02-13 | 8,18 | 239.600 | 8,19 | 8,03 | 8,10 | 00:00:00 | | 2008-02-14 | 8,06 | 495.600 | 8,17 | 8,02 | 8,15 | 00:00:00 | | 2008-02-15 | 7,99 | 437.400 | 8,13 | 7,97 | 8,09 | 00:00:00 | | 2008-02-19 | 8,00 | 432.500 | 8,14 | 7,95 | 8,00 | 00:00:00 | | 2008-02-20 | 8,14 | 632.300 | 8,19 | 7,93 | 7,95 | 00:00:00 | | 2008-02-21 | 8,30 | 984.500 | 8,55 | 8,00 | 8,19 | 00:00:00 | | 2008-02-22 | 8,40 | 365.600 | 8,47 | 8,12 | 8,35 | 00:00:00 | | 2008-02-25 | 8,30 | 152.200 | 8,40 | 8,25 | 8,36 | 00:00:00 | | 2008-02-26 | 8,53 | 225.400 | 8,59 | 8,20 | 8,20 | 00:00:00 | | 2008-02-27 | 8,57 | 412.800 | 8,58 | 8,42 | 8,50 | 00:00:00 | | 2008-02-28 | 9,01 | 923.400 | 9,30 | 8,55 | 8,55 | 00:00:00 | | 2008-02-29 | 9,18 | 667.500 | 9,25 | 8,76 | 9,05 | 00:00:00 | | 2008-03-03 | 9,47 | 906.300 | 9,55 | 9,17 | 9,18 | 00:00:00 | | 2008-03-04 | 9,41 | 993.800 | 9,54 | 8,80 | 9,51 | 00:00:00 | | 2008-03-05 | 9,37 | 500.400 | 9,54 | 9,36 | 9,46 | 00:00:00 | | 2008-03-06 | 9,30 | 665.200 | 9,39 | 8,96 | 9,39 | 00:00:00 | | 2008-03-07 | 8,99 | 262.700 | 9,30 | 8,95 | 9,30 | 00:00:00 | | 2008-03-10 | 8,41 | 436.800 | 8,93 | 8,36 | 8,93 | 00:00:00 | | 2008-03-11 | 8,82 | 450.600 | 8,86 | 8,30 | 8,42 | 00:00:00 | | 2008-03-12 | 9,20 | 445.200 | 9,20 | 8,86 | 9,20 | 00:00:00 | | 2008-03-13 | 9,46 | 752.700 | 9,55 | 9,10 | 9,25 | 00:00:00 | | 2008-03-14 | 9,41 | 897.100 | 9,64 | 9,29 | 9,54 | 00:00:00 | | 2008-03-17 | 9,21 | 578.600 | 9,56 | 9,16 | 9,56 | 00:00:00 | | 2008-03-18 | 9,12 | 995.400 | 9,39 | 9,05 | 9,39 | 00:00:00 | | 2008-03-19 | 9,00 | 839.100 | 9,14 | 8,51 | 9,00 | 00:00:00 | | 2008-03-20 | 9,17 | 4.579.600 | 9,41 | 8,50 | 8,67 | 00:00:00 | | 2008-03-24 | 8,96 | 351.000 | 9,26 | 8,90 | 9,11 | 00:00:00 | | 2008-03-25 | 9,79 | 594.600 | 9,80 | 9,04 | 9,08 | 00:00:00 | | 2008-03-26 | 9,75 | 482.300 | 10,07 | 9,60 | 9,80 | 00:00:00 | | 2008-03-27 | 9,52 | 621.100 | 9,83 | 8,85 | 9,75 | 00:00:00 | | 2008-03-28 | 9,22 | 513.500 | 9,35 | 9,16 | 9,35 | 00:00:00 | | 2008-03-31 | 9,21 | 258.200 | 9,45 | 9,03 | 9,35 | 00:00:00 | | 2008-04-01 | 8,95 | 633.400 | 9,21 | 8,90 | 8,95 | 00:00:00 | | 2008-04-02 | 9,36 | 589.600 | 9,48 | 8,91 | 8,91 | 00:00:00 | | 2008-04-03 | 9,01 | 792.700 | 9,41 | 8,95 | 9,20 | 00:00:00 | | 2008-04-04 | 9,17 | 228.700 | 9,25 | 9,06 | 9,14 | 00:00:00 | | 2008-04-07 | 8,96 | 494.500 | 9,20 | 8,96 | 9,14 | 00:00:00 | | 2008-04-08 | 8,75 | 234.700 | 8,99 | 8,65 | 8,90 | 00:00:00 | | 2008-04-09 | 8,63 | 1.133.400 | 9,00 | 8,07 | 8,90 | 00:00:00 | | 2008-04-10 | 8,60 | 298.100 | 8,73 | 8,38 | 8,68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
