|
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 | 2005-02-18 | 1,58 | 43.500 | 1,58 | 1,56 | 1,57 | 00:00:00 | 2005-02-21 | 1,56 | 80.200 | 1,60 | 1,56 | 1,59 | 00:00:00 | 2005-02-22 | 1,58 | 300.300 | 1,60 | 1,56 | 1,60 | 00:00:00 | 2005-02-23 | 1,57 | 298.700 | 1,58 | 1,53 | 1,58 | 00:00:00 | 2005-02-24 | 1,55 | 180.200 | 1,58 | 1,54 | 1,57 | 00:00:00 | 2005-02-25 | 1,55 | 85.100 | 1,55 | 1,52 | 1,55 | 00:00:00 | 2005-02-28 | 1,48 | 125.400 | 1,57 | 1,48 | 1,57 | 00:00:00 | 2005-03-01 | 1,50 | 114.100 | 1,56 | 1,47 | 1,49 | 00:00:00 | 2005-03-02 | 1,49 | 64.600 | 1,51 | 1,48 | 1,51 | 00:00:00 | 2005-03-03 | 1,53 | 126.900 | 1,55 | 1,49 | 1,49 | 00:00:00 | 2005-03-04 | 1,50 | 109.500 | 1,54 | 1,49 | 1,53 | 00:00:00 | 2005-03-07 | 1,44 | 263.500 | 1,48 | 1,43 | 1,48 | 00:00:00 | 2005-03-08 | 1,41 | 239.700 | 1,43 | 1,39 | 1,40 | 00:00:00 | 2005-03-09 | 1,38 | 440.200 | 1,39 | 1,35 | 1,39 | 00:00:00 | 2005-03-10 | 1,32 | 173.300 | 1,33 | 1,30 | 1,33 | 00:00:00 | 2005-03-11 | 1,42 | 1.092.800 | 1,45 | 1,28 | 1,31 | 00:00:00 | 2005-03-14 | 1,39 | 468.500 | 1,45 | 1,38 | 1,42 | 00:00:00 | 2005-03-15 | 1,41 | 78.600 | 1,46 | 1,40 | 1,41 | 00:00:00 | 2005-03-16 | 1,42 | 133.800 | 1,44 | 1,39 | 1,43 | 00:00:00 | 2005-03-17 | 1,40 | 47.500 | 1,40 | 1,35 | 1,40 | 00:00:00 | 2005-03-18 | 1,35 | 156.100 | 1,37 | 1,33 | 1,37 | 00:00:00 | 2005-03-21 | 1,32 | 62.400 | 1,35 | 1,32 | 1,33 | 00:00:00 | 2005-03-22 | 1,33 | 46.800 | 1,37 | 1,32 | 1,32 | 00:00:00 | 2005-03-23 | 1,41 | 147.800 | 1,41 | 1,28 | 1,35 | 00:00:00 | 2005-03-24 | 1,33 | 113.100 | 1,40 | 1,33 | 1,39 | 00:00:00 | 2005-03-28 | 1,28 | 113.600 | 1,34 | 1,27 | 1,34 | 00:00:00 | 2005-03-29 | 1,28 | 121.300 | 1,33 | 1,26 | 1,26 | 00:00:00 | 2005-03-30 | 1,26 | 70.400 | 1,33 | 1,26 | 1,33 | 00:00:00 | 2005-03-31 | 1,26 | 83.100 | 1,30 | 1,26 | 1,28 | 00:00:00 | 2005-04-01 | 1,37 | 98.400 | 1,37 | 1,27 | 1,27 | 00:00:00 | 2005-04-04 | 1,35 | 287.600 | 1,35 | 1,25 | 1,35 | 00:00:00 | 2005-04-05 | 1,44 | 187.400 | 1,46 | 1,35 | 1,35 | 00:00:00 | 2005-04-06 | 1,45 | 142.100 | 1,45 | 1,41 | 1,42 | 00:00:00 | 2005-04-07 | 1,44 | 204.000 | 1,46 | 1,40 | 1,46 | 00:00:00 | 2005-04-08 | 1,42 | 10.600 | 1,44 | 1,39 | 1,44 | 00:00:00 | 2005-04-11 | 1,39 | 162.200 | 1,42 | 1,37 | 1,42 | 00:00:00 | 2005-04-12 | 1,41 | 23.300 | 1,41 | 1,30 | 1,38 | 00:00:00 | 2005-04-13 | 1,40 | 109.000 | 1,41 | 1,32 | 1,32 | 00:00:00 | 2005-04-14 | 1,31 | 37.900 | 1,35 | 1,30 | 1,34 | 00:00:00 | 2005-04-15 | 1,26 | 323.600 | 1,34 | 1,25 | 1,30 | 00:00:00 | 2005-04-18 | 1,30 | 11.500 | 1,30 | 1,29 | 1,30 | 00:00:00 | 2005-04-19 | 1,35 | 162.500 | 1,44 | 1,33 | 1,44 | 00:00:00 | 2005-04-20 | 1,36 | 64.300 | 1,40 | 1,34 | 1,40 | 00:00:00 | 2005-04-21 | 1,35 | 52.100 | 1,38 | 1,35 | 1,35 | 00:00:00 | 2005-04-22 | 1,37 | 74.000 | 1,40 | 1,35 | 1,35 | 00:00:00 | 2005-04-25 | 1,37 | 25.500 | 1,39 | 1,37 | 1,39 | 00:00:00 | 2005-04-26 | 1,43 | 70.000 | 1,43 | 1,39 | 1,39 | 00:00:00 | 2005-04-27 | 1,42 | 37.800 | 1,42 | 1,35 | 1,39 | 00:00:00 | 2005-04-28 | 1,37 | 58.400 | 1,42 | 1,37 | 1,40 | 00:00:00 | 2005-04-29 | 1,42 | 60.700 | 1,43 | 1,35 | 1,36 | 00:00:00 | 2005-05-02 | 1,37 | 107.000 | 1,43 | 1,35 | 1,43 | 00:00:00 | 2005-05-03 | 1,38 | 33.100 | 1,41 | 1,35 | 1,41 | 00:00:00 | 2005-05-04 | 1,48 | 302.900 | 1,48 | 1,35 | 1,35 | 00:00:00 | 2005-05-05 | 1,44 | 39.200 | 1,45 | 1,41 | 1,43 | 00:00:00 | 2005-05-06 | 1,43 | 74.100 | 1,43 | 1,39 | 1,40 | 00:00:00 | 2005-05-09 | 1,40 | 119.000 | 1,43 | 1,37 | 1,39 | 00:00:00 | 2005-05-10 | 1,30 | 78.100 | 1,36 | 1,29 | 1,35 | 00:00:00 | 2005-05-11 | 1,35 | 44.500 | 1,35 | 1,29 | 1,31 | 00:00:00 | 2005-05-12 | 1,27 | 155.700 | 1,35 | 1,27 | 1,35 | 00:00:00 | 2005-05-13 | 1,28 | 46.900 | 1,28 | 1,25 | 1,27 | 00:00:00 | 2005-05-16 | 1,23 | 67.400 | 1,27 | 1,16 | 1,25 | 00:00:00 | 2005-05-17 | 1,19 | 74.100 | 1,25 | 1,16 | 1,25 | 00:00:00 | 2005-05-18 | 1,08 | 158.600 | 1,20 | 1,08 | 1,15 | 00:00:00 | 2005-05-19 | 1,05 | 256.300 | 1,15 | 1,04 | 1,10 | 00:00:00 | 2005-05-20 | 1,08 | 48.200 | 1,09 | 1,05 | 1,05 | 00:00:00 | 2005-05-24 | 1,20 | 302.600 | 1,21 | 1,05 | 1,05 | 00:00:00 | 2005-05-25 | 1,26 | 66.500 | 1,26 | 1,22 | 1,22 | 00:00:00 | 2005-05-26 | 1,24 | 14.400 | 1,24 | 1,20 | 1,20 | 00:00:00 | 2005-05-27 | 1,20 | 25.600 | 1,29 | 1,20 | 1,25 | 00:00:00 | 2005-05-30 | 1,19 | 26.900 | 1,19 | 1,18 | 1,19 | 00:00:00 | 2005-05-31 | 1,21 | 271.800 | 1,24 | 1,16 | 1,22 | 00:00:00 | 2005-06-01 | 1,18 | 114.700 | 1,19 | 1,16 | 1,19 | 00:00:00 | 2005-06-02 | 1,12 | 115.900 | 1,25 | 1,12 | 1,25 | 00:00:00 | 2005-06-03 | 1,20 | 17.600 | 1,20 | 1,15 | 1,16 | 00:00:00 | 2005-06-06 | 1,22 | 96.900 | 1,27 | 1,22 | 1,22 | 00:00:00 | 2005-06-07 | 1,23 | 20.300 | 1,25 | 1,22 | 1,22 | 00:00:00 | 2005-06-08 | 1,24 | 33.200 | 1,25 | 1,22 | 1,22 | 00:00:00 | 2005-06-09 | 1,28 | 18.100 | 1,28 | 1,22 | 1,24 | 00:00:00 | 2005-06-10 | 1,30 | 44.200 | 1,30 | 1,26 | 1,27 | 00:00:00 | 2005-06-13 | 1,34 | 32.300 | 1,35 | 1,22 | 1,22 | 00:00:00 | 2005-06-14 | 1,30 | 15.800 | 1,35 | 1,30 | 1,33 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|