|
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 | 2004-10-26 | 1,36 | 79.600 | 1,38 | 1,36 | 1,37 | 00:00:00 | 2004-10-27 | 1,38 | 898.800 | 1,40 | 1,35 | 1,40 | 00:00:00 | 2004-10-28 | 1,33 | 81.100 | 1,38 | 1,33 | 1,38 | 00:00:00 | 2004-10-29 | 1,38 | 306.300 | 1,45 | 1,33 | 1,35 | 00:00:00 | 2004-11-01 | 1,34 | 14.400 | 1,38 | 1,34 | 1,38 | 00:00:00 | 2004-11-02 | 1,28 | 79.500 | 1,35 | 1,27 | 1,34 | 00:00:00 | 2004-11-03 | 1,36 | 95.000 | 1,38 | 1,34 | 1,35 | 00:00:00 | 2004-11-04 | 1,40 | 1.375.700 | 1,45 | 1,34 | 1,40 | 00:00:00 | 2004-11-05 | 1,40 | 86.100 | 1,42 | 1,37 | 1,38 | 00:00:00 | 2004-11-08 | 1,40 | 277.200 | 1,42 | 1,38 | 1,39 | 00:00:00 | 2004-11-09 | 1,43 | 186.200 | 1,45 | 1,35 | 1,35 | 00:00:00 | 2004-11-10 | 1,43 | 105.500 | 1,47 | 1,40 | 1,40 | 00:00:00 | 2004-11-11 | 1,41 | 62.100 | 1,44 | 1,41 | 1,43 | 00:00:00 | 2004-11-12 | 1,45 | 2.231.100 | 1,48 | 1,38 | 1,39 | 00:00:00 | 2004-11-15 | 1,45 | 115.200 | 1,48 | 1,41 | 1,48 | 00:00:00 | 2004-11-16 | 1,52 | 349.400 | 1,55 | 1,43 | 1,43 | 00:00:00 | 2004-11-17 | 1,60 | 683.500 | 1,61 | 1,53 | 1,55 | 00:00:00 | 2004-11-18 | 1,60 | 797.300 | 1,65 | 1,53 | 1,65 | 00:00:00 | 2004-11-19 | 1,67 | 328.600 | 1,69 | 1,57 | 1,63 | 00:00:00 | 2004-11-22 | 1,62 | 197.300 | 1,67 | 1,60 | 1,67 | 00:00:00 | 2004-11-23 | 1,60 | 70.000 | 1,62 | 1,55 | 1,62 | 00:00:00 | 2004-11-24 | 1,59 | 60.200 | 1,61 | 1,55 | 1,61 | 00:00:00 | 2004-11-25 | 1,60 | 75.700 | 1,61 | 1,60 | 1,61 | 00:00:00 | 2004-11-26 | 1,59 | 64.900 | 1,62 | 1,57 | 1,59 | 00:00:00 | 2004-11-29 | 1,57 | 252.500 | 1,65 | 1,55 | 1,65 | 00:00:00 | 2004-11-30 | 1,53 | 145.900 | 1,59 | 1,50 | 1,59 | 00:00:00 | 2004-12-01 | 1,52 | 143.000 | 1,54 | 1,50 | 1,54 | 00:00:00 | 2004-12-02 | 1,46 | 68.200 | 1,54 | 1,41 | 1,52 | 00:00:00 | 2004-12-03 | 1,50 | 71.100 | 1,51 | 1,46 | 1,50 | 00:00:00 | 2004-12-06 | 1,45 | 35.600 | 1,52 | 1,45 | 1,50 | 00:00:00 | 2004-12-07 | 1,42 | 19.100 | 1,44 | 1,40 | 1,41 | 00:00:00 | 2004-12-08 | 1,37 | 23.100 | 1,43 | 1,35 | 1,40 | 00:00:00 | 2004-12-09 | 1,45 | 60.500 | 1,45 | 1,37 | 1,40 | 00:00:00 | 2004-12-10 | 1,41 | 76.500 | 1,45 | 1,38 | 1,45 | 00:00:00 | 2004-12-13 | 1,40 | 33.900 | 1,41 | 1,40 | 1,41 | 00:00:00 | 2004-12-14 | 1,40 | 19.100 | 1,44 | 1,40 | 1,43 | 00:00:00 | 2004-12-15 | 1,40 | 70.600 | 1,45 | 1,40 | 1,45 | 00:00:00 | 2004-12-16 | 1,40 | 68.800 | 1,40 | 1,37 | 1,40 | 00:00:00 | 2004-12-17 | 1,45 | 268.200 | 1,47 | 1,36 | 1,40 | 00:00:00 | 2004-12-20 | 1,57 | 946.900 | 1,64 | 1,45 | 1,45 | 00:00:00 | 2004-12-21 | 1,57 | 42.500 | 1,62 | 1,55 | 1,56 | 00:00:00 | 2004-12-22 | 1,58 | 19.200 | 1,58 | 1,53 | 1,57 | 00:00:00 | 2004-12-23 | 1,60 | 15.700 | 1,60 | 1,54 | 1,58 | 00:00:00 | 2004-12-24 | 1,59 | 21.700 | 1,60 | 1,55 | 1,55 | 00:00:00 | 2004-12-29 | 1,52 | 181.900 | 1,60 | 1,52 | 1,60 | 00:00:00 | 2004-12-30 | 1,55 | 3.600 | 1,55 | 1,51 | 1,52 | 00:00:00 | 2004-12-31 | 1,57 | 85.700 | 1,63 | 1,52 | 1,60 | 00:00:00 | 2005-01-04 | 1,45 | 209.400 | 1,60 | 1,45 | 1,60 | 00:00:00 | 2005-01-05 | 1,50 | 4.100 | 1,50 | 1,45 | 1,45 | 00:00:00 | 2005-01-06 | 1,46 | 161.400 | 1,50 | 1,44 | 1,48 | 00:00:00 | 2005-01-07 | 1,43 | 52.000 | 1,46 | 1,42 | 1,45 | 00:00:00 | 2005-01-10 | 1,46 | 160.500 | 1,46 | 1,40 | 1,43 | 00:00:00 | 2005-01-11 | 1,51 | 93.700 | 1,59 | 1,43 | 1,43 | 00:00:00 | 2005-01-12 | 1,65 | 1.012.800 | 1,67 | 1,50 | 1,59 | 00:00:00 | 2005-01-13 | 1,72 | 2.490.800 | 1,73 | 1,65 | 1,66 | 00:00:00 | 2005-01-14 | 1,56 | 612.400 | 1,75 | 1,56 | 1,72 | 00:00:00 | 2005-01-17 | 1,57 | 33.600 | 1,63 | 1,55 | 1,61 | 00:00:00 | 2005-01-18 | 1,61 | 19.700 | 1,66 | 1,60 | 1,65 | 00:00:00 | 2005-01-19 | 1,69 | 50.600 | 1,69 | 1,60 | 1,60 | 00:00:00 | 2005-01-20 | 1,60 | 61.800 | 1,64 | 1,60 | 1,63 | 00:00:00 | 2005-01-21 | 1,69 | 54.800 | 1,69 | 1,62 | 1,63 | 00:00:00 | 2005-01-24 | 1,63 | 405.000 | 1,70 | 1,62 | 1,69 | 00:00:00 | 2005-01-25 | 1,57 | 57.800 | 1,66 | 1,57 | 1,66 | 00:00:00 | 2005-01-26 | 1,69 | 134.900 | 1,69 | 1,55 | 1,55 | 00:00:00 | 2005-01-27 | 1,70 | 1.023.200 | 1,75 | 1,68 | 1,68 | 00:00:00 | 2005-01-28 | 1,77 | 158.700 | 1,77 | 1,69 | 1,75 | 00:00:00 | 2005-01-31 | 1,63 | 332.500 | 1,80 | 1,62 | 1,80 | 00:00:00 | 2005-02-01 | 1,61 | 1.163.300 | 1,62 | 1,58 | 1,62 | 00:00:00 | 2005-02-02 | 1,60 | 100.700 | 1,61 | 1,58 | 1,60 | 00:00:00 | 2005-02-03 | 1,58 | 90.400 | 1,60 | 1,57 | 1,59 | 00:00:00 | 2005-02-04 | 1,56 | 65.800 | 1,59 | 1,55 | 1,58 | 00:00:00 | 2005-02-07 | 1,59 | 37.400 | 1,65 | 1,56 | 1,65 | 00:00:00 | 2005-02-08 | 1,57 | 94.100 | 1,59 | 1,51 | 1,59 | 00:00:00 | 2005-02-09 | 1,55 | 54.400 | 1,57 | 1,51 | 1,57 | 00:00:00 | 2005-02-10 | 1,59 | 137.300 | 1,60 | 1,53 | 1,53 | 00:00:00 | 2005-02-11 | 1,56 | 205.200 | 1,59 | 1,56 | 1,59 | 00:00:00 | 2005-02-14 | 1,57 | 216.100 | 1,60 | 1,57 | 1,57 | 00:00:00 | 2005-02-15 | 1,56 | 53.800 | 1,59 | 1,55 | 1,58 | 00:00:00 | 2005-02-16 | 1,58 | 51.400 | 1,58 | 1,53 | 1,53 | 00:00:00 | 2005-02-17 | 1,58 | 639.300 | 1,60 | 1,55 | 1,59 | 00:00:00 | 2005-02-18 | 1,58 | 43.500 | 1,58 | 1,56 | 1,57 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|