Scarica l'app Stockscreener
18.01
6.39%
-1.23
Dopo l'orario di chiusura:
18.01
Storico Dei Prezzi Delle Azioni Di ARC Resources Ltd (AETUF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-18 | $19.21 | $17.99 | $1.22 | 53,943.0 | -6.39% |
| 2025-12-10 | $19.38 | $19.00 | $0.38 | 26,309.0 | -0.41% |
| 2025-12-09 | $20.00 | $19.18 | $0.82 | 357,331.0 | -1.53% |
| 2025-12-08 | $19.63 | $19.05 | $0.579 | 799,470.0 | +1.34% |
| 2025-12-05 | $19.53 | $18.97 | $0.5575 | 666,473.0 | +3.03% |
| 2025-12-04 | $19.76 | $18.78 | $0.98 | 435,597.0 | +0.05% |
| 2025-12-03 | $18.92 | $18.52 | $0.40 | 239,754.0 | +2.94% |
| 2025-12-02 | $18.27 | $17.84 | $0.434 | 257,778.0 | +0.52% |
| 2025-12-01 | $18.22 | $17.82 | $0.40 | 104,149.0 | +1.74% |
| 2025-11-28 | $17.88 | $17.60 | $0.282 | 113,972.0 | +2.46% |
| 2025-11-26 | $17.60 | $17.41 | $0.19 | 164,168.0 | +0.01% |
| 2025-11-25 | $18.58 | $17.27 | $1.31 | 193,830.0 | -2.93% |
| 2025-11-24 | $18.11 | $17.62 | $0.494 | 418,421.0 | +1.74% |
| 2025-11-21 | $17.85 | $17.31 | $0.54 | 381,978.0 | -0.82% |
| 2025-11-20 | $18.27 | $17.73 | $0.5395 | 114,953.0 | -0.80% |
| 2025-11-19 | $17.92 | $17.61 | $0.308 | 74,044.0 | -0.06% |
ARC Resources Ltd Stock (AETUF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni ARC Resources Ltd nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni AETUF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni ARC Resources Ltd fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
ARC Resources Ltd Storia dei prezzi delle azioni (AETUF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $20.00 | $17.82 | $2.18 | 2,940,804.0 | +0.96% |
| 2025-11 | $18.68 | $16.76 | $1.92 | 4,461,983.0 | -3.42% |
| 2025-10 | $19.17 | $17.45 | $1.72 | 4,529,294.0 | +1.31% |
| 2025-09 | $19.30 | $17.12 | $2.18 | 10,405,120.0 | -5.39% |
| 2025-08 | $20.53 | $18.80 | $1.73 | 1,091,808.0 | -1.43% |
| 2025-07 | $21.64 | $19.44 | $2.20 | 292,370.0 | -7.35% |
| 2025-06 | $23.86 | $20.43 | $3.43 | 516,020.0 | +1.20% |
| 2025-05 | $21.71 | $18.10 | $3.61 | 524,416.0 | +13.13% |
| 2025-04 | $20.86 | $15.05 | $5.81 | 470,908.0 | -8.22% |
| 2025-03 | $20.36 | $16.90 | $3.46 | 1,110,704.0 | +9.16% |
| 2025-02 | $19.40 | $16.30 | $3.10 | 1,217,367.0 | +7.32% |
| 2025-01 | $19.50 | $17.09 | $2.41 | 917,917.0 | -5.38% |
ARC Resources Ltd Storia dei prezzi delle azioni (AETUF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $18.87 | $16.50 | $2.37 | 1,472,025.0 | -1.56% |
| 2024-11 | $19.64 | $16.10 | $3.54 | 773,554.0 | +11.12% |
| 2024-10 | $18.64 | $16.40 | $2.24 | 360,313.0 | -1.72% |
| 2024-09 | $18.30 | $15.79 | $2.51 | 617,472.0 | -8.11% |
| 2024-08 | $19.28 | $14.89 | $4.39 | 2,809,360.0 | +6.18% |
| 2024-07 | $18.64 | $14.96 | $3.68 | 1,047,291.0 | -3.03% |
| 2024-06 | $18.90 | $16.96 | $1.94 | 258,408.0 | -5.36% |
| 2024-05 | $19.06 | $17.65 | $1.41 | 1,889,799.0 | +3.91% |
| 2024-04 | $19.16 | $16.92 | $2.24 | 318,349.0 | +1.53% |
| 2024-03 | $18.00 | $16.70 | $1.30 | 814,499.0 | +4.79% |
| 2024-02 | $17.33 | $14.58 | $2.75 | 4,801,030.0 | +9.72% |
| 2024-01 | $16.50 | $14.60 | $1.90 | 3,409,940.0 | +4.37% |
ARC Resources Ltd Storia dei prezzi delle azioni (AETUF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $16.46 | $14.05 | $2.41 | 2,893,676.0 | -6.65% |
| 2023-11 | $17.35 | $15.09 | $2.26 | 4,442,641.0 | -0.56% |
| 2023-10 | $16.52 | $14.69 | $1.83 | 5,483,526.0 | +0.36% |
| 2023-09 | $16.30 | $14.50 | $1.80 | 2,582,953.0 | +4.59% |
| 2023-08 | $15.62 | $14.04 | $1.58 | 649,902.0 | +1.73% |
| 2023-07 | $15.32 | $13.21 | $2.11 | 990,318.0 | +12.54% |
| 2023-06 | $14.02 | $12.10 | $1.92 | 1,139,191.0 | +11.31% |
| 2023-05 | $13.37 | $11.38 | $1.99 | 1,120,836.0 | -3.73% |
| 2023-04 | $12.96 | $11.20 | $1.76 | 312,596.0 | +10.22% |
| 2023-03 | $11.81 | $10.45 | $1.36 | 829,211.0 | +3.29% |
| 2023-02 | $12.10 | $10.47 | $1.62 | 905,611.0 | -5.85% |
| 2023-01 | $13.23 | $11.31 | $1.92 | 1,181,102.0 | -13.73% |
4.76%
0.58%
Capitalizzazione:
|
Volume (24 ore):