|
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 | 2004-06-30 | 1,55 | 15.700 | 1,55 | 1,48 | 1,50 | 00:00:00 | 2004-07-02 | 1,55 | 14.200 | 1,57 | 1,50 | 1,57 | 00:00:00 | 2004-07-05 | 1,50 | 19.900 | 1,50 | 1,50 | 1,50 | 00:00:00 | 2004-07-06 | 1,50 | 136.800 | 1,52 | 1,43 | 1,50 | 00:00:00 | 2004-07-07 | 1,55 | 128.000 | 1,55 | 1,47 | 1,50 | 00:00:00 | 2004-07-08 | 1,55 | 180.300 | 1,56 | 1,50 | 1,54 | 00:00:00 | 2004-07-09 | 1,58 | 97.300 | 1,58 | 1,51 | 1,56 | 00:00:00 | 2004-07-12 | 1,51 | 21.900 | 1,54 | 1,51 | 1,51 | 00:00:00 | 2004-07-13 | 1,50 | 83.300 | 1,51 | 1,48 | 1,50 | 00:00:00 | 2004-07-14 | 1,47 | 24.000 | 1,52 | 1,46 | 1,50 | 00:00:00 | 2004-07-15 | 1,43 | 49.500 | 1,45 | 1,40 | 1,45 | 00:00:00 | 2004-07-16 | 1,43 | 59.500 | 1,45 | 1,38 | 1,45 | 00:00:00 | 2004-07-19 | 1,42 | 14.500 | 1,43 | 1,40 | 1,43 | 00:00:00 | 2004-07-20 | 1,40 | 14.600 | 1,40 | 1,38 | 1,40 | 00:00:00 | 2004-07-21 | 1,40 | 13.700 | 1,40 | 1,37 | 1,39 | 00:00:00 | 2004-07-22 | 1,39 | 29.200 | 1,39 | 1,33 | 1,39 | 00:00:00 | 2004-07-23 | 1,39 | 21.000 | 1,39 | 1,31 | 1,33 | 00:00:00 | 2004-07-26 | 1,35 | 221.000 | 1,37 | 1,26 | 1,35 | 00:00:00 | 2004-07-27 | 1,30 | 61.400 | 1,35 | 1,26 | 1,35 | 00:00:00 | 2004-07-28 | 1,33 | 9.900 | 1,33 | 1,28 | 1,28 | 00:00:00 | 2004-07-29 | 1,33 | 29.600 | 1,33 | 1,29 | 1,30 | 00:00:00 | 2004-07-30 | 1,35 | 49.600 | 1,37 | 1,32 | 1,32 | 00:00:00 | 2004-08-03 | 1,47 | 147.300 | 1,47 | 1,35 | 1,35 | 00:00:00 | 2004-08-04 | 1,40 | 103.200 | 1,47 | 1,39 | 1,47 | 00:00:00 | 2004-08-05 | 1,46 | 106.300 | 1,53 | 1,40 | 1,40 | 00:00:00 | 2004-08-06 | 1,52 | 27.000 | 1,53 | 1,48 | 1,53 | 00:00:00 | 2004-08-09 | 1,53 | 671.600 | 1,53 | 1,49 | 1,50 | 00:00:00 | 2004-08-10 | 1,50 | 585.900 | 1,50 | 1,35 | 1,49 | 00:00:00 | 2004-08-11 | 1,40 | 31.000 | 1,45 | 1,35 | 1,38 | 00:00:00 | 2004-08-12 | 1,38 | 3.700 | 1,40 | 1,38 | 1,40 | 00:00:00 | 2004-08-13 | 1,40 | 31.600 | 1,44 | 1,35 | 1,38 | 00:00:00 | 2004-08-16 | 1,40 | 119.300 | 1,47 | 1,38 | 1,46 | 00:00:00 | 2004-08-17 | 1,45 | 27.400 | 1,45 | 1,37 | 1,37 | 00:00:00 | 2004-08-18 | 1,49 | 49.900 | 1,49 | 1,40 | 1,43 | 00:00:00 | 2004-08-19 | 1,45 | 56.400 | 1,52 | 1,42 | 1,42 | 00:00:00 | 2004-08-20 | 1,51 | 157.600 | 1,57 | 1,45 | 1,45 | 00:00:00 | 2004-08-23 | 1,44 | 8.200 | 1,50 | 1,44 | 1,50 | 00:00:00 | 2004-08-24 | 1,45 | 9.000 | 1,45 | 1,44 | 1,44 | 00:00:00 | 2004-08-25 | 1,45 | 31.400 | 1,48 | 1,44 | 1,48 | 00:00:00 | 2004-08-26 | 1,45 | 46.400 | 1,46 | 1,44 | 1,45 | 00:00:00 | 2004-08-27 | 1,45 | 29.100 | 1,45 | 1,42 | 1,45 | 00:00:00 | 2004-08-30 | 1,48 | 74.500 | 1,49 | 1,41 | 1,41 | 00:00:00 | 2004-08-31 | 1,55 | 74.900 | 1,55 | 1,44 | 1,44 | 00:00:00 | 2004-09-01 | 1,48 | 86.300 | 1,54 | 1,45 | 1,54 | 00:00:00 | 2004-09-02 | 1,50 | 36.900 | 1,50 | 1,47 | 1,48 | 00:00:00 | 2004-09-03 | 1,45 | 5.400 | 1,49 | 1,45 | 1,49 | 00:00:00 | 2004-09-07 | 1,42 | 42.300 | 1,45 | 1,42 | 1,45 | 00:00:00 | 2004-09-08 | 1,49 | 7.900 | 1,49 | 1,42 | 1,42 | 00:00:00 | 2004-09-09 | 1,47 | 45.200 | 1,50 | 1,47 | 1,49 | 00:00:00 | 2004-09-10 | 1,50 | 65.200 | 1,57 | 1,49 | 1,49 | 00:00:00 | 2004-09-13 | 1,48 | 89.400 | 1,55 | 1,44 | 1,55 | 00:00:00 | 2004-09-14 | 1,50 | 31.700 | 1,51 | 1,50 | 1,50 | 00:00:00 | 2004-09-15 | 1,45 | 8.000 | 1,50 | 1,45 | 1,50 | 00:00:00 | 2004-09-16 | 1,42 | 15.000 | 1,45 | 1,42 | 1,42 | 00:00:00 | 2004-09-17 | 1,41 | 51.400 | 1,45 | 1,40 | 1,45 | 00:00:00 | 2004-09-20 | 1,40 | 7.800 | 1,41 | 1,39 | 1,41 | 00:00:00 | 2004-09-21 | 1,42 | 123.700 | 1,43 | 1,42 | 1,42 | 00:00:00 | 2004-09-22 | 1,40 | 139.800 | 1,42 | 1,40 | 1,42 | 00:00:00 | 2004-09-23 | 1,39 | 86.100 | 1,45 | 1,39 | 1,42 | 00:00:00 | 2004-09-24 | 1,30 | 235.200 | 1,40 | 1,24 | 1,40 | 00:00:00 | 2004-09-27 | 1,29 | 53.400 | 1,35 | 1,26 | 1,32 | 00:00:00 | 2004-09-28 | 1,32 | 55.400 | 1,35 | 1,28 | 1,29 | 00:00:00 | 2004-09-29 | 1,35 | 19.400 | 1,40 | 1,34 | 1,40 | 00:00:00 | 2004-09-30 | 1,40 | 24.900 | 1,40 | 1,35 | 1,35 | 00:00:00 | 2004-10-01 | 1,45 | 294.900 | 1,53 | 1,41 | 1,42 | 00:00:00 | 2004-10-04 | 1,50 | 52.500 | 1,51 | 1,45 | 1,47 | 00:00:00 | 2004-10-05 | 1,44 | 1.962.400 | 1,49 | 1,44 | 1,49 | 00:00:00 | 2004-10-06 | 1,45 | 85.000 | 1,47 | 1,44 | 1,46 | 00:00:00 | 2004-10-07 | 1,45 | 15.000 | 1,49 | 1,45 | 1,45 | 00:00:00 | 2004-10-08 | 1,45 | 33.500 | 1,50 | 1,45 | 1,50 | 00:00:00 | 2004-10-12 | 1,41 | 66.500 | 1,46 | 1,40 | 1,45 | 00:00:00 | 2004-10-13 | 1,38 | 45.200 | 1,40 | 1,37 | 1,38 | 00:00:00 | 2004-10-14 | 1,44 | 78.800 | 1,44 | 1,36 | 1,36 | 00:00:00 | 2004-10-15 | 1,39 | 31.700 | 1,43 | 1,38 | 1,41 | 00:00:00 | 2004-10-18 | 1,38 | 33.300 | 1,41 | 1,38 | 1,38 | 00:00:00 | 2004-10-19 | 1,37 | 54.100 | 1,47 | 1,37 | 1,40 | 00:00:00 | 2004-10-20 | 1,40 | 88.800 | 1,46 | 1,39 | 1,42 | 00:00:00 | 2004-10-21 | 1,39 | 207.900 | 1,40 | 1,36 | 1,40 | 00:00:00 | 2004-10-22 | 1,36 | 62.600 | 1,40 | 1,34 | 1,40 | 00:00:00 | 2004-10-25 | 1,35 | 65.500 | 1,40 | 1,33 | 1,40 | 00:00:00 | 2004-10-26 | 1,36 | 79.600 | 1,38 | 1,36 | 1,37 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|