|
 AURIZON MINES J - [Ticker: ARZ.TO] |     | | Última Transacción | 0,430 | Hora de Cotización | 2018-09-14 - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,430 | Mínimo | 0,430 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 1,840 x 0 - 1,860 x 0 | Yield | | | Cierre Anterior | 0,430 | PER | 0,00% | | Apertura | 0,430 | 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 ARZ.TO desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-28 | 1,20 | 2.800 | 1,22 | 1,20 | 1,22 | 00:00:00 | | 2002-11-29 | 1,24 | 90.800 | 1,28 | 1,20 | 1,20 | 00:00:00 | | 2002-12-02 | 1,22 | 5.300 | 1,28 | 1,22 | 1,28 | 00:00:00 | | 2002-12-03 | 1,28 | 32.000 | 1,35 | 1,28 | 1,30 | 00:00:00 | | 2002-12-04 | 1,25 | 33.200 | 1,34 | 1,25 | 1,33 | 00:00:00 | | 2002-12-05 | 1,25 | 32.100 | 1,26 | 1,22 | 1,25 | 00:00:00 | | 2002-12-06 | 1,25 | 292.700 | 1,28 | 1,25 | 1,28 | 00:00:00 | | 2002-12-09 | 1,25 | 17.800 | 1,26 | 1,21 | 1,26 | 00:00:00 | | 2002-12-10 | 1,17 | 25.600 | 1,25 | 1,16 | 1,21 | 00:00:00 | | 2002-12-11 | 1,22 | 32.700 | 1,23 | 1,20 | 1,23 | 00:00:00 | | 2002-12-12 | 1,33 | 201.800 | 1,33 | 1,23 | 1,23 | 00:00:00 | | 2002-12-13 | 1,30 | 82.300 | 1,35 | 1,23 | 1,34 | 00:00:00 | | 2002-12-16 | 1,33 | 109.300 | 1,35 | 1,23 | 1,30 | 00:00:00 | | 2002-12-17 | 1,30 | 98.800 | 1,36 | 1,29 | 1,36 | 00:00:00 | | 2002-12-18 | 1,30 | 72.200 | 1,31 | 1,24 | 1,24 | 00:00:00 | | 2002-12-19 | 1,35 | 218.200 | 1,40 | 1,31 | 1,40 | 00:00:00 | | 2002-12-20 | 1,30 | 98.500 | 1,35 | 1,30 | 1,35 | 00:00:00 | | 2002-12-23 | 1,37 | 16.500 | 1,37 | 1,30 | 1,30 | 00:00:00 | | 2002-12-24 | 1,37 | 31.500 | 1,37 | 1,35 | 1,35 | 00:00:00 | | 2002-12-27 | 1,50 | 117.000 | 1,54 | 1,37 | 1,37 | 00:00:00 | | 2002-12-30 | 1,48 | 89.400 | 1,50 | 1,42 | 1,48 | 00:00:00 | | 2002-12-31 | 1,48 | 73.900 | 1,50 | 1,43 | 1,44 | 00:00:00 | | 2003-01-02 | 1,45 | 82.700 | 1,54 | 1,40 | 1,48 | 00:00:00 | | 2003-01-03 | 1,60 | 224.300 | 1,69 | 1,38 | 1,38 | 00:00:00 | | 2003-01-06 | 1,60 | 198.200 | 1,71 | 1,60 | 1,69 | 00:00:00 | | 2003-01-07 | 1,46 | 92.300 | 1,60 | 1,40 | 1,60 | 00:00:00 | | 2003-01-08 | 1,59 | 103.200 | 1,62 | 1,49 | 1,49 | 00:00:00 | | 2003-01-09 | 1,55 | 43.100 | 1,60 | 1,50 | 1,60 | 00:00:00 | | 2003-01-10 | 1,52 | 90.800 | 1,55 | 1,50 | 1,55 | 00:00:00 | | 2003-01-13 | 1,46 | 126.300 | 1,53 | 1,43 | 1,53 | 00:00:00 | | 2003-01-14 | 1,43 | 71.400 | 1,51 | 1,40 | 1,46 | 00:00:00 | | 2003-01-15 | 1,50 | 41.300 | 1,52 | 1,41 | 1,41 | 00:00:00 | | 2003-01-16 | 1,50 | 96.200 | 1,55 | 1,45 | 1,50 | 00:00:00 | | 2003-01-17 | 1,45 | 114.200 | 1,51 | 1,40 | 1,51 | 00:00:00 | | 2003-01-20 | 1,41 | 28.400 | 1,47 | 1,41 | 1,46 | 00:00:00 | | 2003-01-21 | 1,38 | 241.700 | 1,40 | 1,31 | 1,40 | 00:00:00 | | 2003-01-22 | 1,42 | 164.800 | 1,52 | 1,40 | 1,41 | 00:00:00 | | 2003-01-23 | 1,47 | 335.500 | 1,50 | 1,45 | 1,50 | 00:00:00 | | 2003-01-24 | 1,52 | 303.400 | 1,54 | 1,46 | 1,50 | 00:00:00 | | 2003-01-27 | 1,48 | 110.500 | 1,54 | 1,48 | 1,54 | 00:00:00 | | 2003-01-28 | 1,46 | 55.700 | 1,49 | 1,41 | 1,43 | 00:00:00 | | 2003-01-29 | 1,40 | 57.500 | 1,47 | 1,38 | 1,47 | 00:00:00 | | 2003-01-30 | 1,40 | 57.200 | 1,40 | 1,37 | 1,40 | 00:00:00 | | 2003-01-31 | 1,40 | 114.400 | 1,40 | 1,36 | 1,40 | 00:00:00 | | 2003-02-03 | 1,42 | 179.400 | 1,42 | 1,39 | 1,39 | 00:00:00 | | 2003-02-04 | 1,45 | 203.600 | 1,47 | 1,43 | 1,46 | 00:00:00 | | 2003-02-05 | 1,37 | 93.300 | 1,45 | 1,37 | 1,45 | 00:00:00 | | 2003-02-06 | 1,32 | 150.900 | 1,36 | 1,25 | 1,35 | 00:00:00 | | 2003-02-07 | 1,30 | 104.300 | 1,34 | 1,28 | 1,34 | 00:00:00 | | 2003-02-10 | 1,32 | 101.300 | 1,32 | 1,27 | 1,27 | 00:00:00 | | 2003-02-11 | 1,30 | 46.500 | 1,32 | 1,30 | 1,32 | 00:00:00 | | 2003-02-12 | 1,27 | 86.000 | 1,30 | 1,25 | 1,30 | 00:00:00 | | 2003-02-13 | 1,33 | 52.400 | 1,33 | 1,27 | 1,27 | 00:00:00 | | 2003-02-14 | 1,35 | 34.400 | 1,35 | 1,31 | 1,31 | 00:00:00 | | 2003-02-17 | 1,30 | 7.700 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2003-02-18 | 1,30 | 78.900 | 1,35 | 1,30 | 1,30 | 00:00:00 | | 2003-02-19 | 1,37 | 49.400 | 1,49 | 1,35 | 1,35 | 00:00:00 | | 2003-02-20 | 1,39 | 84.000 | 1,42 | 1,35 | 1,42 | 00:00:00 | | 2003-02-21 | 1,36 | 48.600 | 1,40 | 1,35 | 1,35 | 00:00:00 | | 2003-02-24 | 1,40 | 143.300 | 1,40 | 1,35 | 1,36 | 00:00:00 | | 2003-02-25 | 1,35 | 45.300 | 1,38 | 1,35 | 1,35 | 00:00:00 | | 2003-02-26 | 1,35 | 45.500 | 1,37 | 1,35 | 1,35 | 00:00:00 | | 2003-02-27 | 1,34 | 21.600 | 1,38 | 1,33 | 1,35 | 00:00:00 | | 2003-02-28 | 1,39 | 32.600 | 1,39 | 1,35 | 1,36 | 00:00:00 | | 2003-03-03 | 1,37 | 170.200 | 1,38 | 1,32 | 1,38 | 00:00:00 | | 2003-03-04 | 1,35 | 142.700 | 1,39 | 1,35 | 1,39 | 00:00:00 | | 2003-03-05 | 1,35 | 56.300 | 1,39 | 1,32 | 1,32 | 00:00:00 | | 2003-03-06 | 1,35 | 71.700 | 1,42 | 1,35 | 1,42 | 00:00:00 | | 2003-03-07 | 1,30 | 53.200 | 1,35 | 1,30 | 1,32 | 00:00:00 | | 2003-03-10 | 1,30 | 92.400 | 1,34 | 1,27 | 1,34 | 00:00:00 | | 2003-03-11 | 1,30 | 91.300 | 1,35 | 1,30 | 1,30 | 00:00:00 | | 2003-03-12 | 1,30 | 56.300 | 1,34 | 1,30 | 1,34 | 00:00:00 | | 2003-03-13 | 1,30 | 118.600 | 1,30 | 1,23 | 1,27 | 00:00:00 | | 2003-03-14 | 1,26 | 35.700 | 1,30 | 1,26 | 1,26 | 00:00:00 | | 2003-03-17 | 1,34 | 63.700 | 1,35 | 1,28 | 1,28 | 00:00:00 | | 2003-03-18 | 1,30 | 26.100 | 1,30 | 1,28 | 1,29 | 00:00:00 | | 2003-03-19 | 1,29 | 33.300 | 1,29 | 1,25 | 1,25 | 00:00:00 | | 2003-03-20 | 1,25 | 41.000 | 1,39 | 1,25 | 1,30 | 00:00:00 | | 2003-03-21 | 1,06 | 56.400 | 1,22 | 1,06 | 1,22 | 00:00:00 | | 2003-03-24 | 1,19 | 32.700 | 1,19 | 1,12 | 1,12 | 00:00:00 | | 2003-03-25 | 1,14 | 96.000 | 1,16 | 1,12 | 1,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
