|
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 | 2003-11-12 | 1,94 | 251.900 | 1,94 | 1,87 | 1,90 | 00:00:00 | 2003-11-13 | 1,92 | 532.100 | 1,95 | 1,90 | 1,94 | 00:00:00 | 2003-11-14 | 1,87 | 386.600 | 1,98 | 1,87 | 1,95 | 00:00:00 | 2003-11-17 | 1,82 | 257.500 | 1,85 | 1,72 | 1,85 | 00:00:00 | 2003-11-18 | 1,90 | 506.800 | 1,90 | 1,84 | 1,85 | 00:00:00 | 2003-11-19 | 2,10 | 2.251.600 | 2,10 | 1,88 | 1,90 | 00:00:00 | 2003-11-20 | 2,00 | 642.600 | 2,18 | 2,00 | 2,11 | 00:00:00 | 2003-11-21 | 2,25 | 600.000 | 2,25 | 2,08 | 2,08 | 00:00:00 | 2003-11-24 | 2,43 | 329.600 | 2,43 | 2,12 | 2,25 | 00:00:00 | 2003-11-25 | 2,35 | 428.100 | 2,43 | 2,35 | 2,40 | 00:00:00 | 2003-11-26 | 2,30 | 696.400 | 2,38 | 2,25 | 2,38 | 00:00:00 | 2003-11-27 | 2,30 | 37.600 | 2,30 | 2,26 | 2,26 | 00:00:00 | 2003-11-28 | 2,26 | 130.500 | 2,26 | 2,12 | 2,25 | 00:00:00 | 2003-12-01 | 2,30 | 169.000 | 2,30 | 2,21 | 2,25 | 00:00:00 | 2003-12-02 | 2,28 | 414.700 | 2,30 | 2,25 | 2,30 | 00:00:00 | 2003-12-03 | 2,20 | 341.200 | 2,29 | 2,19 | 2,29 | 00:00:00 | 2003-12-04 | 2,20 | 204.400 | 2,20 | 2,15 | 2,20 | 00:00:00 | 2003-12-05 | 2,08 | 3.046.300 | 2,22 | 1,95 | 2,20 | 00:00:00 | 2003-12-08 | 2,15 | 228.100 | 2,19 | 2,08 | 2,08 | 00:00:00 | 2003-12-09 | 1,95 | 325.500 | 2,10 | 1,95 | 2,10 | 00:00:00 | 2003-12-10 | 1,82 | 411.400 | 1,97 | 1,75 | 1,97 | 00:00:00 | 2003-12-11 | 1,93 | 172.200 | 1,93 | 1,73 | 1,82 | 00:00:00 | 2003-12-12 | 1,98 | 1.044.600 | 1,99 | 1,85 | 1,98 | 00:00:00 | 2003-12-15 | 1,98 | 352.300 | 1,98 | 1,93 | 1,95 | 00:00:00 | 2003-12-16 | 1,90 | 1.951.500 | 1,98 | 1,75 | 1,98 | 00:00:00 | 2003-12-17 | 1,91 | 477.400 | 1,95 | 1,81 | 1,89 | 00:00:00 | 2003-12-18 | 1,85 | 287.000 | 1,94 | 1,85 | 1,85 | 00:00:00 | 2003-12-19 | 1,87 | 63.200 | 1,91 | 1,85 | 1,91 | 00:00:00 | 2003-12-22 | 1,87 | 114.500 | 1,88 | 1,81 | 1,86 | 00:00:00 | 2003-12-23 | 1,85 | 367.800 | 1,89 | 1,76 | 1,85 | 00:00:00 | 2003-12-24 | 1,89 | 51.700 | 1,89 | 1,80 | 1,85 | 00:00:00 | 2003-12-29 | 1,95 | 255.500 | 2,22 | 1,92 | 1,95 | 00:00:00 | 2003-12-30 | 1,98 | 122.100 | 2,08 | 1,90 | 2,08 | 00:00:00 | 2003-12-31 | 1,97 | 28.600 | 1,98 | 1,94 | 1,98 | 00:00:00 | 2004-01-02 | 2,00 | 80.000 | 2,10 | 1,96 | 2,10 | 00:00:00 | 2004-01-05 | 2,08 | 559.800 | 2,10 | 2,02 | 2,10 | 00:00:00 | 2004-01-06 | 2,10 | 513.900 | 2,18 | 2,05 | 2,18 | 00:00:00 | 2004-01-07 | 2,05 | 383.200 | 2,08 | 2,04 | 2,06 | 00:00:00 | 2004-01-08 | 2,04 | 228.200 | 2,08 | 2,04 | 2,05 | 00:00:00 | 2004-01-09 | 2,07 | 312.900 | 2,08 | 2,03 | 2,06 | 00:00:00 | 2004-01-12 | 2,00 | 177.400 | 2,08 | 1,95 | 2,08 | 00:00:00 | 2004-01-13 | 1,99 | 36.400 | 2,00 | 1,91 | 2,00 | 00:00:00 | 2004-01-14 | 1,87 | 503.900 | 1,95 | 1,80 | 1,95 | 00:00:00 | 2004-01-15 | 1,81 | 81.500 | 1,85 | 1,76 | 1,83 | 00:00:00 | 2004-01-16 | 1,83 | 153.000 | 1,85 | 1,80 | 1,81 | 00:00:00 | 2004-01-19 | 1,83 | 49.400 | 1,88 | 1,83 | 1,88 | 00:00:00 | 2004-01-20 | 1,89 | 465.500 | 1,96 | 1,84 | 1,85 | 00:00:00 | 2004-01-21 | 1,87 | 87.500 | 1,94 | 1,87 | 1,90 | 00:00:00 | 2004-01-22 | 1,85 | 60.800 | 1,90 | 1,85 | 1,86 | 00:00:00 | 2004-01-23 | 1,81 | 158.000 | 1,85 | 1,78 | 1,83 | 00:00:00 | 2004-01-26 | 1,80 | 139.100 | 1,85 | 1,75 | 1,83 | 00:00:00 | 2004-01-27 | 1,76 | 150.600 | 1,83 | 1,73 | 1,74 | 00:00:00 | 2004-01-28 | 1,73 | 1.090.000 | 1,81 | 1,66 | 1,80 | 00:00:00 | 2004-01-29 | 1,54 | 431.400 | 1,65 | 1,50 | 1,65 | 00:00:00 | 2004-01-30 | 1,61 | 1.561.400 | 1,65 | 1,52 | 1,60 | 00:00:00 | 2004-02-02 | 1,53 | 139.000 | 1,64 | 1,51 | 1,64 | 00:00:00 | 2004-02-03 | 1,69 | 98.200 | 1,70 | 1,60 | 1,60 | 00:00:00 | 2004-02-04 | 1,68 | 113.000 | 1,73 | 1,67 | 1,70 | 00:00:00 | 2004-02-05 | 1,70 | 50.600 | 1,70 | 1,66 | 1,67 | 00:00:00 | 2004-02-06 | 1,74 | 110.200 | 1,75 | 1,69 | 1,73 | 00:00:00 | 2004-02-09 | 1,75 | 162.200 | 1,80 | 1,74 | 1,79 | 00:00:00 | 2004-02-10 | 1,73 | 74.600 | 1,78 | 1,73 | 1,76 | 00:00:00 | 2004-02-11 | 1,70 | 122.900 | 1,78 | 1,70 | 1,71 | 00:00:00 | 2004-02-12 | 1,74 | 229.200 | 1,75 | 1,69 | 1,75 | 00:00:00 | 2004-02-13 | 1,70 | 90.200 | 1,74 | 1,69 | 1,74 | 00:00:00 | 2004-02-16 | 1,65 | 32.000 | 1,70 | 1,65 | 1,67 | 00:00:00 | 2004-02-17 | 1,63 | 461.100 | 1,73 | 1,63 | 1,73 | 00:00:00 | 2004-02-18 | 1,69 | 38.800 | 1,70 | 1,64 | 1,64 | 00:00:00 | 2004-02-19 | 1,69 | 55.000 | 1,69 | 1,61 | 1,63 | 00:00:00 | 2004-02-20 | 1,62 | 110.400 | 1,69 | 1,60 | 1,65 | 00:00:00 | 2004-02-23 | 1,69 | 205.200 | 1,78 | 1,65 | 1,75 | 00:00:00 | 2004-02-24 | 1,75 | 84.600 | 1,75 | 1,62 | 1,65 | 00:00:00 | 2004-02-25 | 1,66 | 104.300 | 1,75 | 1,65 | 1,65 | 00:00:00 | 2004-02-26 | 1,67 | 25.400 | 1,70 | 1,65 | 1,65 | 00:00:00 | 2004-02-27 | 1,70 | 138.200 | 1,71 | 1,65 | 1,69 | 00:00:00 | 2004-03-01 | 1,65 | 258.900 | 1,70 | 1,61 | 1,70 | 00:00:00 | 2004-03-02 | 1,61 | 81.000 | 1,65 | 1,60 | 1,65 | 00:00:00 | 2004-03-03 | 1,58 | 59.700 | 1,65 | 1,58 | 1,65 | 00:00:00 | 2004-03-04 | 1,64 | 98.300 | 1,64 | 1,59 | 1,61 | 00:00:00 | 2004-03-05 | 1,60 | 539.000 | 1,66 | 1,55 | 1,66 | 00:00:00 | 2004-03-08 | 1,57 | 81.900 | 1,60 | 1,57 | 1,60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|