|
 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 | | 2008-04-10 | 8,60 | 298.100 | 8,73 | 8,38 | 8,68 | 00:00:00 | | 2008-04-11 | 8,35 | 178.500 | 8,78 | 8,35 | 8,61 | 00:00:00 | | 2008-04-14 | 8,32 | 297.500 | 8,58 | 8,30 | 8,35 | 00:00:00 | | 2008-04-15 | 8,34 | 505.200 | 8,41 | 8,06 | 8,30 | 00:00:00 | | 2008-04-16 | 8,59 | 378.100 | 8,60 | 8,37 | 8,43 | 00:00:00 | | 2008-04-17 | 7,36 | 2.270.600 | 8,66 | 7,03 | 8,53 | 00:00:00 | | 2008-04-18 | 5,04 | 10.311.200 | 6,45 | 4,81 | 6,00 | 00:00:00 | | 2008-04-21 | 3,73 | 15.532.800 | 3,78 | 3,05 | 3,37 | 00:00:00 | | 2008-04-22 | 3,71 | 4.750.500 | 4,24 | 3,71 | 3,95 | 00:00:00 | | 2008-04-23 | 3,57 | 1.113.800 | 3,77 | 3,50 | 3,73 | 00:00:00 | | 2008-04-24 | 3,28 | 2.068.100 | 3,60 | 3,11 | 3,60 | 00:00:00 | | 2008-04-25 | 4,25 | 8.847.500 | 4,58 | 3,88 | 4,30 | 00:00:00 | | 2008-04-28 | 4,56 | 5.925.600 | 4,61 | 4,10 | 4,47 | 00:00:00 | | 2008-04-29 | 4,10 | 4.001.600 | 4,37 | 3,85 | 4,13 | 00:00:00 | | 2008-04-30 | 4,10 | 2.289.700 | 4,22 | 3,95 | 4,00 | 00:00:00 | | 2008-05-01 | 4,01 | 1.615.600 | 4,28 | 3,97 | 4,05 | 00:00:00 | | 2008-05-02 | 4,13 | 1.399.500 | 4,15 | 4,00 | 4,00 | 00:00:00 | | 2008-05-05 | 4,16 | 840.000 | 4,18 | 4,01 | 4,05 | 00:00:00 | | 2008-05-06 | 4,07 | 889.700 | 4,15 | 4,01 | 4,15 | 00:00:00 | | 2008-05-07 | 4,32 | 757.800 | 4,35 | 4,07 | 4,07 | 00:00:00 | | 2008-05-08 | 4,77 | 1.760.400 | 4,87 | 4,40 | 4,40 | 00:00:00 | | 2008-05-09 | 4,72 | 1.632.300 | 4,80 | 4,35 | 4,70 | 00:00:00 | | 2008-05-12 | 4,53 | 622.100 | 4,78 | 4,53 | 4,77 | 00:00:00 | | 2008-05-13 | 4,18 | 754.700 | 4,45 | 4,18 | 4,40 | 00:00:00 | | 2008-05-14 | 4,20 | 300.600 | 4,29 | 4,18 | 4,25 | 00:00:00 | | 2008-05-15 | 4,25 | 579.700 | 4,35 | 4,05 | 4,30 | 00:00:00 | | 2008-05-16 | 4,34 | 932.800 | 4,34 | 4,06 | 4,25 | 00:00:00 | | 2008-05-20 | 4,32 | 568.700 | 4,34 | 4,20 | 4,29 | 00:00:00 | | 2008-05-21 | 4,24 | 488.900 | 4,35 | 4,24 | 4,24 | 00:00:00 | | 2008-05-22 | 4,21 | 739.700 | 4,29 | 4,12 | 4,21 | 00:00:00 | | 2008-05-23 | 4,26 | 436.400 | 4,26 | 4,08 | 4,26 | 00:00:00 | | 2008-05-26 | 4,21 | 105.400 | 4,29 | 4,16 | 4,29 | 00:00:00 | | 2008-05-27 | 4,08 | 404.100 | 4,23 | 4,08 | 4,23 | 00:00:00 | | 2008-05-28 | 4,19 | 221.700 | 4,19 | 4,05 | 4,05 | 00:00:00 | | 2008-05-29 | 4,22 | 332.200 | 4,35 | 4,11 | 4,19 | 00:00:00 | | 2008-05-30 | 4,70 | 1.025.400 | 4,70 | 4,26 | 4,29 | 00:00:00 | | 2008-06-02 | 4,56 | 286.800 | 4,70 | 4,48 | 4,70 | 00:00:00 | | 2008-06-03 | 4,35 | 179.100 | 4,56 | 4,32 | 4,56 | 00:00:00 | | 2008-06-04 | 4,26 | 126.400 | 4,40 | 4,26 | 4,31 | 00:00:00 | | 2008-06-05 | 4,30 | 231.500 | 4,42 | 4,25 | 4,26 | 00:00:00 | | 2008-06-06 | 4,48 | 350.200 | 4,60 | 4,31 | 4,36 | 00:00:00 | | 2008-06-09 | 4,28 | 255.400 | 4,50 | 4,25 | 4,42 | 00:00:00 | | 2008-06-10 | 4,30 | 291.800 | 4,39 | 4,20 | 4,20 | 00:00:00 | | 2008-06-11 | 4,49 | 607.200 | 4,65 | 4,39 | 4,39 | 00:00:00 | | 2008-06-12 | 4,55 | 387.100 | 4,60 | 4,48 | 4,50 | 00:00:00 | | 2008-06-13 | 4,60 | 370.000 | 4,60 | 4,51 | 4,51 | 00:00:00 | | 2008-06-16 | 5,25 | 1.612.600 | 5,25 | 4,60 | 4,60 | 00:00:00 | | 2008-06-17 | 5,49 | 1.557.000 | 5,70 | 5,10 | 5,25 | 00:00:00 | | 2008-06-18 | 5,29 | 702.400 | 5,60 | 5,12 | 5,60 | 00:00:00 | | 2008-06-19 | 5,21 | 312.600 | 5,41 | 5,18 | 5,37 | 00:00:00 | | 2008-06-20 | 4,61 | 567.600 | 5,20 | 4,50 | 5,14 | 00:00:00 | | 2008-06-23 | 5,38 | 861.800 | 5,38 | 4,50 | 4,50 | 00:00:00 | | 2008-06-24 | 5,26 | 972.500 | 5,60 | 5,14 | 5,55 | 00:00:00 | | 2008-06-25 | 4,97 | 692.200 | 5,43 | 4,77 | 5,43 | 00:00:00 | | 2008-06-26 | 5,23 | 1.561.700 | 5,43 | 4,81 | 5,23 | 00:00:00 | | 2008-06-27 | 5,58 | 1.695.200 | 5,75 | 5,23 | 5,33 | 00:00:00 | | 2008-06-30 | 5,64 | 576.300 | 5,75 | 5,61 | 5,65 | 00:00:00 | | 2008-07-02 | 5,50 | 971.800 | 5,75 | 5,45 | 5,71 | 00:00:00 | | 2008-07-03 | 5,25 | 384.900 | 5,47 | 5,11 | 5,47 | 00:00:00 | | 2008-07-04 | 5,27 | 111.900 | 5,34 | 5,16 | 5,17 | 00:00:00 | | 2008-07-07 | 5,00 | 304.400 | 5,23 | 5,00 | 5,15 | 00:00:00 | | 2008-07-08 | 4,77 | 409.900 | 4,97 | 4,75 | 4,95 | 00:00:00 | | 2008-07-09 | 4,95 | 477.800 | 5,07 | 4,90 | 4,90 | 00:00:00 | | 2008-07-10 | 4,96 | 448.400 | 5,23 | 4,96 | 5,01 | 00:00:00 | | 2008-07-11 | 5,04 | 424.600 | 5,21 | 4,93 | 5,19 | 00:00:00 | | 2008-07-14 | 4,99 | 402.900 | 5,17 | 4,92 | 5,14 | 00:00:00 | | 2008-07-15 | 4,77 | 490.200 | 5,00 | 4,75 | 5,00 | 00:00:00 | | 2008-07-16 | 4,46 | 418.500 | 4,87 | 4,41 | 4,77 | 00:00:00 | | 2008-07-17 | 4,50 | 556.400 | 4,66 | 4,30 | 4,58 | 00:00:00 | | 2008-07-18 | 4,25 | 520.900 | 4,54 | 4,20 | 4,54 | 00:00:00 | | 2008-07-21 | 4,54 | 723.800 | 4,54 | 4,15 | 4,32 | 00:00:00 | | 2008-07-22 | 4,40 | 725.500 | 4,62 | 4,37 | 4,55 | 00:00:00 | | 2008-07-23 | 4,45 | 526.300 | 4,55 | 4,31 | 4,50 | 00:00:00 | | 2008-07-24 | 6,31 | 24.718.800 | 7,50 | 6,07 | 7,22 | 00:00:00 | | 2008-07-25 | 6,30 | 3.927.600 | 6,55 | 6,30 | 6,44 | 00:00:00 | | 2008-07-28 | 6,62 | 4.253.100 | 6,67 | 6,34 | 6,35 | 00:00:00 | | 2008-07-29 | 6,50 | 1.363.200 | 6,69 | 6,46 | 6,60 | 00:00:00 | | 2008-07-30 | 6,62 | 1.665.500 | 6,68 | 6,25 | 6,49 | 00:00:00 | | 2008-07-31 | 6,53 | 472.700 | 6,80 | 6,45 | 6,76 | 00:00:00 | | 2008-08-01 | 6,37 | 1.299.900 | 6,60 | 6,37 | 6,50 | 00:00:00 | | 2008-08-05 | 5,77 | 2.126.800 | 6,25 | 5,63 | 6,21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
