|
 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 | | 2004-03-08 | 1,57 | 81.900 | 1,60 | 1,57 | 1,60 | 00:00:00 | | 2004-03-09 | 1,55 | 120.800 | 1,60 | 1,55 | 1,57 | 00:00:00 | | 2004-03-10 | 1,51 | 2.701.300 | 1,60 | 1,49 | 1,57 | 00:00:00 | | 2004-03-11 | 1,55 | 2.393.100 | 1,55 | 1,50 | 1,52 | 00:00:00 | | 2004-03-12 | 1,55 | 1.068.000 | 1,55 | 1,49 | 1,53 | 00:00:00 | | 2004-03-15 | 1,58 | 1.206.800 | 1,60 | 1,51 | 1,58 | 00:00:00 | | 2004-03-16 | 1,58 | 127.900 | 1,58 | 1,52 | 1,58 | 00:00:00 | | 2004-03-17 | 1,58 | 55.200 | 1,59 | 1,53 | 1,53 | 00:00:00 | | 2004-03-18 | 1,67 | 281.700 | 1,67 | 1,57 | 1,60 | 00:00:00 | | 2004-03-19 | 1,68 | 149.400 | 1,70 | 1,66 | 1,69 | 00:00:00 | | 2004-03-22 | 1,72 | 146.800 | 1,73 | 1,68 | 1,70 | 00:00:00 | | 2004-03-23 | 1,72 | 58.800 | 1,72 | 1,68 | 1,72 | 00:00:00 | | 2004-03-24 | 1,71 | 241.100 | 1,72 | 1,69 | 1,70 | 00:00:00 | | 2004-03-25 | 1,66 | 54.200 | 1,70 | 1,63 | 1,69 | 00:00:00 | | 2004-03-26 | 1,65 | 204.000 | 1,70 | 1,65 | 1,66 | 00:00:00 | | 2004-03-29 | 1,60 | 40.300 | 1,68 | 1,55 | 1,68 | 00:00:00 | | 2004-03-30 | 1,58 | 262.800 | 1,66 | 1,53 | 1,60 | 00:00:00 | | 2004-03-31 | 1,67 | 95.800 | 1,69 | 1,62 | 1,66 | 00:00:00 | | 2004-04-01 | 1,75 | 128.500 | 1,75 | 1,67 | 1,68 | 00:00:00 | | 2004-04-02 | 1,83 | 372.500 | 1,85 | 1,68 | 1,70 | 00:00:00 | | 2004-04-05 | 1,78 | 90.000 | 1,82 | 1,73 | 1,76 | 00:00:00 | | 2004-04-06 | 1,75 | 44.500 | 1,78 | 1,73 | 1,76 | 00:00:00 | | 2004-04-07 | 1,80 | 36.500 | 1,80 | 1,74 | 1,75 | 00:00:00 | | 2004-04-08 | 1,78 | 112.800 | 1,85 | 1,73 | 1,80 | 00:00:00 | | 2004-04-12 | 1,72 | 15.900 | 1,76 | 1,70 | 1,73 | 00:00:00 | | 2004-04-13 | 1,60 | 137.300 | 1,73 | 1,59 | 1,73 | 00:00:00 | | 2004-04-14 | 1,66 | 81.700 | 1,69 | 1,54 | 1,57 | 00:00:00 | | 2004-04-15 | 1,65 | 22.100 | 1,67 | 1,63 | 1,63 | 00:00:00 | | 2004-04-16 | 1,75 | 104.600 | 1,80 | 1,65 | 1,65 | 00:00:00 | | 2004-04-19 | 1,80 | 61.500 | 1,83 | 1,70 | 1,77 | 00:00:00 | | 2004-04-20 | 1,75 | 52.700 | 1,78 | 1,72 | 1,78 | 00:00:00 | | 2004-04-21 | 1,68 | 186.000 | 1,71 | 1,62 | 1,71 | 00:00:00 | | 2004-04-22 | 1,63 | 5.500 | 1,68 | 1,63 | 1,67 | 00:00:00 | | 2004-04-23 | 1,62 | 22.100 | 1,65 | 1,61 | 1,64 | 00:00:00 | | 2004-04-26 | 1,62 | 81.400 | 1,65 | 1,58 | 1,62 | 00:00:00 | | 2004-04-27 | 1,59 | 30.100 | 1,63 | 1,59 | 1,60 | 00:00:00 | | 2004-04-28 | 1,55 | 122.000 | 1,58 | 1,53 | 1,58 | 00:00:00 | | 2004-04-29 | 1,53 | 192.800 | 1,56 | 1,46 | 1,53 | 00:00:00 | | 2004-04-30 | 1,50 | 44.800 | 1,52 | 1,46 | 1,50 | 00:00:00 | | 2004-05-03 | 1,46 | 78.300 | 1,53 | 1,45 | 1,53 | 00:00:00 | | 2004-05-04 | 1,57 | 57.100 | 1,57 | 1,47 | 1,49 | 00:00:00 | | 2004-05-05 | 1,60 | 44.500 | 1,60 | 1,53 | 1,58 | 00:00:00 | | 2004-05-06 | 1,56 | 179.200 | 1,57 | 1,48 | 1,50 | 00:00:00 | | 2004-05-07 | 1,37 | 433.700 | 1,50 | 1,37 | 1,50 | 00:00:00 | | 2004-05-10 | 1,34 | 111.400 | 1,40 | 1,31 | 1,39 | 00:00:00 | | 2004-05-11 | 1,37 | 31.800 | 1,40 | 1,35 | 1,40 | 00:00:00 | | 2004-05-12 | 1,38 | 36.100 | 1,44 | 1,38 | 1,42 | 00:00:00 | | 2004-05-13 | 1,34 | 15.300 | 1,36 | 1,32 | 1,36 | 00:00:00 | | 2004-05-14 | 1,31 | 29.300 | 1,35 | 1,31 | 1,35 | 00:00:00 | | 2004-05-17 | 1,36 | 222.900 | 1,36 | 1,31 | 1,34 | 00:00:00 | | 2004-05-18 | 1,36 | 107.500 | 1,40 | 1,33 | 1,37 | 00:00:00 | | 2004-05-19 | 1,45 | 199.300 | 1,49 | 1,36 | 1,36 | 00:00:00 | | 2004-05-20 | 1,43 | 51.700 | 1,46 | 1,36 | 1,46 | 00:00:00 | | 2004-05-21 | 1,39 | 46.200 | 1,49 | 1,39 | 1,48 | 00:00:00 | | 2004-05-25 | 1,47 | 102.500 | 1,47 | 1,42 | 1,42 | 00:00:00 | | 2004-05-26 | 1,45 | 142.900 | 1,52 | 1,45 | 1,47 | 00:00:00 | | 2004-05-27 | 1,56 | 183.600 | 1,57 | 1,45 | 1,45 | 00:00:00 | | 2004-05-28 | 1,52 | 85.700 | 1,53 | 1,46 | 1,49 | 00:00:00 | | 2004-05-31 | 1,54 | 29.400 | 1,59 | 1,53 | 1,55 | 00:00:00 | | 2004-06-01 | 1,52 | 157.100 | 1,60 | 1,50 | 1,60 | 00:00:00 | | 2004-06-02 | 1,55 | 181.400 | 1,58 | 1,53 | 1,54 | 00:00:00 | | 2004-06-03 | 1,48 | 24.500 | 1,55 | 1,47 | 1,55 | 00:00:00 | | 2004-06-04 | 1,48 | 59.100 | 1,51 | 1,45 | 1,46 | 00:00:00 | | 2004-06-07 | 1,60 | 161.000 | 1,60 | 1,52 | 1,55 | 00:00:00 | | 2004-06-08 | 1,50 | 51.900 | 1,60 | 1,50 | 1,60 | 00:00:00 | | 2004-06-09 | 1,48 | 13.600 | 1,50 | 1,44 | 1,50 | 00:00:00 | | 2004-06-10 | 1,43 | 72.100 | 1,46 | 1,37 | 1,45 | 00:00:00 | | 2004-06-11 | 1,50 | 5.700 | 1,50 | 1,43 | 1,43 | 00:00:00 | | 2004-06-14 | 1,44 | 45.200 | 1,48 | 1,38 | 1,48 | 00:00:00 | | 2004-06-15 | 1,45 | 87.400 | 1,45 | 1,36 | 1,44 | 00:00:00 | | 2004-06-16 | 1,44 | 102.300 | 1,44 | 1,36 | 1,38 | 00:00:00 | | 2004-06-17 | 1,40 | 101.800 | 1,42 | 1,36 | 1,40 | 00:00:00 | | 2004-06-18 | 1,49 | 353.300 | 1,49 | 1,38 | 1,38 | 00:00:00 | | 2004-06-21 | 1,55 | 52.900 | 1,55 | 1,45 | 1,50 | 00:00:00 | | 2004-06-22 | 1,48 | 9.500 | 1,55 | 1,48 | 1,55 | 00:00:00 | | 2004-06-23 | 1,50 | 35.600 | 1,60 | 1,47 | 1,53 | 00:00:00 | | 2004-06-24 | 1,55 | 94.900 | 1,58 | 1,55 | 1,55 | 00:00:00 | | 2004-06-25 | 1,57 | 68.700 | 1,58 | 1,55 | 1,58 | 00:00:00 | | 2004-06-28 | 1,56 | 26.600 | 1,56 | 1,53 | 1,55 | 00:00:00 | | 2004-06-29 | 1,53 | 229.400 | 1,53 | 1,47 | 1,53 | 00:00:00 | | 2004-06-30 | 1,55 | 15.700 | 1,55 | 1,48 | 1,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
