|
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 2024-03-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2003-03-25 | 1,14 | 96.000 | 1,16 | 1,12 | 1,15 | 00:00:00 | 2003-03-26 | 1,13 | 23.800 | 1,14 | 1,13 | 1,14 | 00:00:00 | 2003-03-27 | 1,15 | 45.400 | 1,19 | 1,13 | 1,16 | 00:00:00 | 2003-03-28 | 1,14 | 51.000 | 1,19 | 1,14 | 1,18 | 00:00:00 | 2003-03-31 | 1,18 | 53.000 | 1,25 | 1,14 | 1,14 | 00:00:00 | 2003-04-01 | 1,18 | 8.900 | 1,22 | 1,18 | 1,22 | 00:00:00 | 2003-04-02 | 1,14 | 40.900 | 1,18 | 1,13 | 1,18 | 00:00:00 | 2003-04-03 | 1,14 | 55.600 | 1,15 | 1,10 | 1,15 | 00:00:00 | 2003-04-04 | 1,17 | 28.800 | 1,19 | 1,15 | 1,15 | 00:00:00 | 2003-04-07 | 1,10 | 41.000 | 1,17 | 1,07 | 1,15 | 00:00:00 | 2003-04-08 | 1,15 | 35.600 | 1,15 | 1,14 | 1,15 | 00:00:00 | 2003-04-09 | 1,20 | 41.800 | 1,27 | 1,11 | 1,11 | 00:00:00 | 2003-04-10 | 1,29 | 119.400 | 1,35 | 1,23 | 1,27 | 00:00:00 | 2003-04-11 | 1,29 | 121.000 | 1,29 | 1,22 | 1,22 | 00:00:00 | 2003-04-14 | 1,23 | 154.300 | 1,30 | 1,23 | 1,29 | 00:00:00 | 2003-04-15 | 1,20 | 74.800 | 1,24 | 1,20 | 1,24 | 00:00:00 | 2003-04-16 | 1,12 | 241.500 | 1,22 | 1,11 | 1,22 | 00:00:00 | 2003-04-17 | 1,15 | 78.700 | 1,17 | 1,15 | 1,15 | 00:00:00 | 2003-04-21 | 1,15 | 209.700 | 1,19 | 1,13 | 1,15 | 00:00:00 | 2003-04-22 | 1,19 | 48.700 | 1,19 | 1,15 | 1,15 | 00:00:00 | 2003-04-23 | 1,15 | 52.100 | 1,20 | 1,15 | 1,20 | 00:00:00 | 2003-04-24 | 1,18 | 34.900 | 1,19 | 1,15 | 1,15 | 00:00:00 | 2003-04-25 | 1,16 | 149.300 | 1,19 | 1,15 | 1,15 | 00:00:00 | 2003-04-28 | 1,15 | 60.000 | 1,18 | 1,15 | 1,15 | 00:00:00 | 2003-04-29 | 1,15 | 48.400 | 1,18 | 1,15 | 1,18 | 00:00:00 | 2003-04-30 | 1,18 | 155.000 | 1,18 | 1,15 | 1,18 | 00:00:00 | 2003-05-01 | 1,19 | 85.600 | 1,23 | 1,18 | 1,19 | 00:00:00 | 2003-05-02 | 1,15 | 5.300 | 1,20 | 1,15 | 1,20 | 00:00:00 | 2003-05-05 | 1,15 | 85.000 | 1,16 | 1,12 | 1,16 | 00:00:00 | 2003-05-06 | 1,20 | 284.900 | 1,20 | 1,14 | 1,15 | 00:00:00 | 2003-05-07 | 1,24 | 264.500 | 1,29 | 1,20 | 1,23 | 00:00:00 | 2003-05-08 | 1,21 | 7.600 | 1,22 | 1,21 | 1,22 | 00:00:00 | 2003-05-09 | 1,20 | 48.200 | 1,28 | 1,20 | 1,24 | 00:00:00 | 2003-05-12 | 1,26 | 1.299.000 | 1,29 | 1,24 | 1,29 | 00:00:00 | 2003-05-13 | 1,27 | 45.500 | 1,29 | 1,26 | 1,26 | 00:00:00 | 2003-05-14 | 1,26 | 83.900 | 1,30 | 1,26 | 1,29 | 00:00:00 | 2003-05-15 | 1,23 | 105.100 | 1,25 | 1,22 | 1,25 | 00:00:00 | 2003-05-16 | 1,25 | 238.000 | 1,25 | 1,21 | 1,25 | 00:00:00 | 2003-05-20 | 1,31 | 214.300 | 1,39 | 1,25 | 1,28 | 00:00:00 | 2003-05-21 | 1,45 | 367.200 | 1,50 | 1,31 | 1,31 | 00:00:00 | 2003-05-22 | 1,39 | 231.400 | 1,47 | 1,37 | 1,47 | 00:00:00 | 2003-05-23 | 1,42 | 297.700 | 1,48 | 1,38 | 1,41 | 00:00:00 | 2003-05-26 | 1,35 | 39.500 | 1,42 | 1,35 | 1,42 | 00:00:00 | 2003-05-27 | 1,39 | 99.200 | 1,45 | 1,37 | 1,40 | 00:00:00 | 2003-05-28 | 1,30 | 153.000 | 1,38 | 1,30 | 1,32 | 00:00:00 | 2003-05-29 | 1,31 | 108.000 | 1,38 | 1,30 | 1,30 | 00:00:00 | 2003-05-30 | 1,29 | 33.300 | 1,35 | 1,28 | 1,31 | 00:00:00 | 2003-06-02 | 1,35 | 151.600 | 1,38 | 1,30 | 1,35 | 00:00:00 | 2003-06-03 | 1,34 | 69.900 | 1,35 | 1,27 | 1,35 | 00:00:00 | 2003-06-04 | 1,28 | 65.500 | 1,33 | 1,28 | 1,32 | 00:00:00 | 2003-06-05 | 1,29 | 126.100 | 1,35 | 1,29 | 1,29 | 00:00:00 | 2003-06-06 | 1,25 | 94.900 | 1,30 | 1,25 | 1,30 | 00:00:00 | 2003-06-09 | 1,32 | 68.600 | 1,36 | 1,27 | 1,29 | 00:00:00 | 2003-06-10 | 1,38 | 71.000 | 1,40 | 1,22 | 1,25 | 00:00:00 | 2003-06-11 | 1,35 | 72.000 | 1,38 | 1,30 | 1,38 | 00:00:00 | 2003-06-12 | 1,30 | 100.200 | 1,37 | 1,28 | 1,30 | 00:00:00 | 2003-06-13 | 1,40 | 51.400 | 1,40 | 1,35 | 1,35 | 00:00:00 | 2003-06-16 | 1,31 | 58.200 | 1,40 | 1,31 | 1,40 | 00:00:00 | 2003-06-17 | 1,33 | 212.400 | 1,35 | 1,32 | 1,32 | 00:00:00 | 2003-06-18 | 1,35 | 151.300 | 1,37 | 1,34 | 1,34 | 00:00:00 | 2003-06-19 | 1,32 | 105.300 | 1,35 | 1,30 | 1,30 | 00:00:00 | 2003-06-20 | 1,36 | 77.400 | 1,36 | 1,31 | 1,31 | 00:00:00 | 2003-06-23 | 1,31 | 53.400 | 1,33 | 1,29 | 1,31 | 00:00:00 | 2003-06-24 | 1,26 | 38.400 | 1,31 | 1,26 | 1,31 | 00:00:00 | 2003-06-25 | 1,30 | 92.800 | 1,30 | 1,27 | 1,30 | 00:00:00 | 2003-06-26 | 1,26 | 45.200 | 1,28 | 1,26 | 1,28 | 00:00:00 | 2003-06-27 | 1,30 | 32.200 | 1,32 | 1,26 | 1,30 | 00:00:00 | 2003-06-30 | 1,26 | 112.200 | 1,35 | 1,25 | 1,29 | 00:00:00 | 2003-07-02 | 1,31 | 72.500 | 1,31 | 1,27 | 1,27 | 00:00:00 | 2003-07-03 | 1,30 | 38.700 | 1,32 | 1,28 | 1,30 | 00:00:00 | 2003-07-04 | 1,30 | 6.000 | 1,30 | 1,30 | 1,30 | 00:00:00 | 2003-07-07 | 1,32 | 1.051.100 | 1,32 | 1,27 | 1,28 | 00:00:00 | 2003-07-08 | 1,32 | 155.300 | 1,35 | 1,30 | 1,33 | 00:00:00 | 2003-07-09 | 1,35 | 94.600 | 1,40 | 1,31 | 1,32 | 00:00:00 | 2003-07-10 | 1,32 | 78.800 | 1,38 | 1,30 | 1,38 | 00:00:00 | 2003-07-11 | 1,40 | 496.700 | 1,40 | 1,32 | 1,32 | 00:00:00 | 2003-07-14 | 1,45 | 128.300 | 1,45 | 1,40 | 1,40 | 00:00:00 | 2003-07-15 | 1,44 | 62.400 | 1,44 | 1,38 | 1,44 | 00:00:00 | 2003-07-16 | 1,40 | 13.900 | 1,40 | 1,38 | 1,38 | 00:00:00 | 2003-07-17 | 1,32 | 27.200 | 1,37 | 1,32 | 1,37 | 00:00:00 | 2003-07-18 | 1,36 | 8.000 | 1,37 | 1,32 | 1,32 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|