Stockscreener 앱 받기
21.23
1.63%
0.34
ARC Resources Ltd 주식 (AETUF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $21.71 | $20.98 | $0.7295 | 10,300.0 | +1.63% |
| 2025-05-16 | $20.91 | $20.56 | $0.347 | 16,893.0 | +1.63% |
| 2025-05-15 | $20.61 | $19.75 | $0.86 | 188,314.0 | +3.45% |
| 2025-05-14 | $19.97 | $19.77 | $0.20 | 18,135.0 | -0.90% |
| 2025-05-13 | $20.07 | $19.81 | $0.2546 | 17,913.0 | +1.58% |
| 2025-05-12 | $19.85 | $19.58 | $0.266 | 30,352.0 | +2.04% |
| 2025-05-09 | $19.44 | $19.22 | $0.22 | 10,283.0 | +0.08% |
| 2025-05-08 | $19.68 | $19.22 | $0.46 | 6,900.0 | +0.68% |
| 2025-05-07 | $19.22 | $18.87 | $0.35 | 15,063.0 | +1.32% |
| 2025-05-06 | $19.07 | $18.67 | $0.40 | 9,441.0 | +2.43% |
| 2025-05-05 | $18.68 | $18.27 | $0.415 | 11,373.0 | -1.12% |
| 2025-05-02 | $18.74 | $18.10 | $0.637 | 9,365.0 | +2.97% |
| 2025-05-01 | $18.77 | $18.17 | $0.60 | 21,505.0 | -1.41% |
| 2025-04-30 | $18.89 | $18.38 | $0.515 | 11,699.0 | -1.71% |
| 2025-04-29 | $19.09 | $18.75 | $0.338 | 24,496.0 | -3.25% |
| 2025-04-28 | $19.46 | $18.64 | $0.825 | 10,825.0 | +1.68% |
| 2025-04-25 | $19.21 | $19.06 | $0.15 | 3,999.0 | -0.52% |
| 2025-04-24 | $19.32 | $19.16 | $0.155 | 4,493.0 | +0.00% |
| 2025-04-23 | $19.85 | $19.13 | $0.72 | 9,607.0 | -2.34% |
| 2025-04-22 | $19.74 | $19.57 | $0.17 | 8,187.0 | +0.87% |
ARC Resources Ltd 주식 (AETUF) 연도별 가격 이력
이 심층 분석에서는 ARC Resources Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AETUF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 ARC Resources Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
ARC Resources Ltd 주식 (AETUF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $21.71 | $18.10 | $3.61 | 365,837.0 | +15.19% |
| 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 | 901,808.0 | -5.38% |
ARC Resources Ltd 주식 (AETUF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (AETUF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.31%
자본화:
|
볼륨(24시간):