|
 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 | | 2003-07-18 | 1,36 | 8.000 | 1,37 | 1,32 | 1,32 | 00:00:00 | | 2003-07-21 | 1,36 | 309.000 | 1,40 | 1,33 | 1,35 | 00:00:00 | | 2003-07-22 | 1,37 | 141.700 | 1,40 | 1,35 | 1,35 | 00:00:00 | | 2003-07-23 | 1,45 | 261.800 | 1,46 | 1,37 | 1,37 | 00:00:00 | | 2003-07-24 | 1,55 | 534.500 | 1,60 | 1,41 | 1,45 | 00:00:00 | | 2003-07-25 | 1,68 | 770.600 | 1,75 | 1,61 | 1,64 | 00:00:00 | | 2003-07-28 | 1,63 | 345.400 | 1,75 | 1,63 | 1,66 | 00:00:00 | | 2003-07-29 | 1,60 | 178.600 | 1,65 | 1,59 | 1,60 | 00:00:00 | | 2003-07-30 | 1,63 | 51.700 | 1,65 | 1,60 | 1,60 | 00:00:00 | | 2003-07-31 | 1,72 | 274.900 | 1,72 | 1,64 | 1,64 | 00:00:00 | | 2003-08-01 | 1,74 | 484.700 | 1,80 | 1,69 | 1,69 | 00:00:00 | | 2003-08-05 | 1,67 | 104.100 | 1,80 | 1,62 | 1,75 | 00:00:00 | | 2003-08-06 | 1,67 | 64.100 | 1,71 | 1,67 | 1,71 | 00:00:00 | | 2003-08-07 | 1,70 | 90.600 | 1,73 | 1,67 | 1,67 | 00:00:00 | | 2003-08-08 | 1,75 | 203.600 | 1,75 | 1,70 | 1,70 | 00:00:00 | | 2003-08-11 | 1,83 | 134.200 | 1,83 | 1,74 | 1,75 | 00:00:00 | | 2003-08-12 | 1,86 | 509.400 | 1,95 | 1,77 | 1,83 | 00:00:00 | | 2003-08-13 | 2,09 | 547.600 | 2,10 | 1,90 | 1,90 | 00:00:00 | | 2003-08-14 | 2,13 | 465.300 | 2,15 | 2,00 | 2,00 | 00:00:00 | | 2003-08-15 | 2,10 | 198.600 | 2,12 | 2,00 | 2,05 | 00:00:00 | | 2003-08-18 | 2,05 | 563.600 | 2,16 | 1,91 | 1,95 | 00:00:00 | | 2003-08-19 | 1,97 | 262.200 | 2,02 | 1,96 | 2,00 | 00:00:00 | | 2003-08-20 | 1,99 | 62.100 | 2,00 | 1,93 | 1,95 | 00:00:00 | | 2003-08-21 | 1,98 | 400.900 | 2,04 | 1,90 | 1,92 | 00:00:00 | | 2003-08-22 | 1,93 | 50.700 | 1,96 | 1,90 | 1,92 | 00:00:00 | | 2003-08-25 | 1,84 | 117.400 | 1,99 | 1,84 | 1,93 | 00:00:00 | | 2003-08-26 | 1,83 | 59.300 | 1,84 | 1,76 | 1,84 | 00:00:00 | | 2003-08-27 | 1,95 | 420.300 | 2,05 | 1,85 | 1,89 | 00:00:00 | | 2003-08-28 | 2,04 | 810.100 | 2,05 | 1,91 | 1,98 | 00:00:00 | | 2003-08-29 | 2,00 | 170.500 | 2,06 | 1,96 | 2,00 | 00:00:00 | | 2003-09-02 | 2,10 | 506.000 | 2,17 | 1,95 | 2,05 | 00:00:00 | | 2003-09-03 | 2,11 | 65.200 | 2,11 | 2,05 | 2,10 | 00:00:00 | | 2003-09-04 | 2,24 | 389.600 | 2,24 | 2,01 | 2,05 | 00:00:00 | | 2003-09-05 | 2,18 | 5.703.700 | 2,24 | 2,10 | 2,24 | 00:00:00 | | 2003-09-08 | 2,13 | 103.700 | 2,20 | 2,12 | 2,20 | 00:00:00 | | 2003-09-09 | 2,04 | 602.700 | 2,20 | 2,03 | 2,18 | 00:00:00 | | 2003-09-10 | 1,97 | 314.700 | 2,06 | 1,95 | 2,01 | 00:00:00 | | 2003-09-11 | 1,87 | 274.200 | 1,99 | 1,76 | 1,98 | 00:00:00 | | 2003-09-12 | 1,89 | 235.200 | 1,90 | 1,86 | 1,90 | 00:00:00 | | 2003-09-15 | 1,83 | 50.900 | 1,90 | 1,80 | 1,85 | 00:00:00 | | 2003-09-16 | 1,80 | 98.400 | 1,88 | 1,70 | 1,85 | 00:00:00 | | 2003-09-17 | 1,75 | 105.400 | 1,79 | 1,71 | 1,75 | 00:00:00 | | 2003-09-18 | 1,90 | 584.800 | 1,92 | 1,80 | 1,84 | 00:00:00 | | 2003-09-19 | 1,95 | 551.900 | 2,05 | 1,84 | 1,90 | 00:00:00 | | 2003-09-22 | 2,01 | 500.700 | 2,05 | 1,90 | 2,05 | 00:00:00 | | 2003-09-23 | 2,01 | 776.300 | 2,05 | 1,99 | 2,04 | 00:00:00 | | 2003-09-24 | 2,02 | 152.400 | 2,04 | 2,00 | 2,03 | 00:00:00 | | 2003-09-25 | 2,00 | 300.000 | 2,05 | 1,90 | 2,02 | 00:00:00 | | 2003-09-26 | 1,87 | 332.700 | 2,03 | 1,85 | 2,03 | 00:00:00 | | 2003-09-29 | 1,93 | 595.600 | 1,97 | 1,80 | 1,80 | 00:00:00 | | 2003-09-30 | 1,90 | 171.000 | 2,03 | 1,90 | 1,96 | 00:00:00 | | 2003-10-01 | 1,93 | 31.200 | 1,94 | 1,86 | 1,87 | 00:00:00 | | 2003-10-02 | 2,02 | 262.900 | 2,10 | 1,87 | 1,87 | 00:00:00 | | 2003-10-03 | 1,89 | 275.500 | 2,05 | 1,82 | 2,05 | 00:00:00 | | 2003-10-06 | 1,78 | 285.300 | 1,92 | 1,73 | 1,92 | 00:00:00 | | 2003-10-07 | 1,90 | 554.000 | 1,90 | 1,77 | 1,80 | 00:00:00 | | 2003-10-08 | 1,80 | 10.700 | 1,85 | 1,80 | 1,80 | 00:00:00 | | 2003-10-09 | 1,73 | 203.700 | 1,84 | 1,66 | 1,79 | 00:00:00 | | 2003-10-10 | 1,70 | 51.800 | 1,75 | 1,70 | 1,72 | 00:00:00 | | 2003-10-14 | 1,77 | 60.700 | 1,77 | 1,71 | 1,71 | 00:00:00 | | 2003-10-15 | 1,80 | 132.300 | 1,85 | 1,79 | 1,80 | 00:00:00 | | 2003-10-16 | 1,90 | 130.000 | 1,90 | 1,75 | 1,75 | 00:00:00 | | 2003-10-17 | 1,85 | 159.100 | 1,95 | 1,80 | 1,80 | 00:00:00 | | 2003-10-20 | 1,90 | 37.400 | 1,90 | 1,85 | 1,90 | 00:00:00 | | 2003-10-21 | 1,87 | 149.500 | 1,95 | 1,85 | 1,85 | 00:00:00 | | 2003-10-22 | 1,81 | 354.000 | 1,95 | 1,81 | 1,95 | 00:00:00 | | 2003-10-23 | 1,88 | 143.100 | 1,88 | 1,74 | 1,84 | 00:00:00 | | 2003-10-24 | 1,82 | 229.100 | 1,95 | 1,80 | 1,85 | 00:00:00 | | 2003-10-27 | 1,88 | 77.300 | 1,90 | 1,85 | 1,85 | 00:00:00 | | 2003-10-28 | 1,95 | 538.800 | 1,95 | 1,85 | 1,90 | 00:00:00 | | 2003-10-29 | 2,02 | 412.100 | 2,02 | 1,90 | 1,95 | 00:00:00 | | 2003-10-30 | 2,01 | 267.800 | 2,02 | 1,94 | 1,99 | 00:00:00 | | 2003-10-31 | 1,95 | 2.041.600 | 2,04 | 1,93 | 1,99 | 00:00:00 | | 2003-11-03 | 1,95 | 160.300 | 2,00 | 1,93 | 1,99 | 00:00:00 | | 2003-11-04 | 1,95 | 42.900 | 1,99 | 1,93 | 1,95 | 00:00:00 | | 2003-11-05 | 1,95 | 50.900 | 1,98 | 1,85 | 1,96 | 00:00:00 | | 2003-11-06 | 1,90 | 247.800 | 1,96 | 1,90 | 1,93 | 00:00:00 | | 2003-11-07 | 1,94 | 160.800 | 1,95 | 1,88 | 1,95 | 00:00:00 | | 2003-11-10 | 1,90 | 113.200 | 1,95 | 1,90 | 1,94 | 00:00:00 | | 2003-11-11 | 1,86 | 33.100 | 1,92 | 1,86 | 1,90 | 00:00:00 | | 2003-11-12 | 1,94 | 251.900 | 1,94 | 1,87 | 1,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
