|
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 | 2005-06-14 | 1,30 | 15.800 | 1,35 | 1,30 | 1,33 | 00:00:00 | 2005-06-15 | 1,32 | 17.400 | 1,32 | 1,27 | 1,29 | 00:00:00 | 2005-06-16 | 1,30 | 38.300 | 1,35 | 1,30 | 1,33 | 00:00:00 | 2005-06-17 | 1,31 | 20.700 | 1,31 | 1,28 | 1,31 | 00:00:00 | 2005-06-20 | 1,22 | 47.200 | 1,26 | 1,21 | 1,25 | 00:00:00 | 2005-06-21 | 1,33 | 10.600 | 1,33 | 1,23 | 1,23 | 00:00:00 | 2005-06-22 | 1,21 | 26.900 | 1,34 | 1,21 | 1,34 | 00:00:00 | 2005-06-23 | 1,27 | 4.200 | 1,27 | 1,21 | 1,21 | 00:00:00 | 2005-06-24 | 1,22 | 12.500 | 1,27 | 1,21 | 1,27 | 00:00:00 | 2005-06-27 | 1,18 | 48.700 | 1,22 | 1,18 | 1,22 | 00:00:00 | 2005-06-28 | 1,16 | 81.700 | 1,19 | 1,12 | 1,18 | 00:00:00 | 2005-06-29 | 1,18 | 23.900 | 1,22 | 1,15 | 1,15 | 00:00:00 | 2005-06-30 | 1,19 | 65.800 | 1,27 | 1,19 | 1,25 | 00:00:00 | 2005-07-04 | 1,19 | 3.400 | 1,19 | 1,18 | 1,18 | 00:00:00 | 2005-07-05 | 1,27 | 26.500 | 1,27 | 1,20 | 1,20 | 00:00:00 | 2005-07-06 | 1,21 | 21.600 | 1,25 | 1,21 | 1,25 | 00:00:00 | 2005-07-07 | 1,17 | 61.800 | 1,19 | 1,17 | 1,19 | 00:00:00 | 2005-07-08 | 1,16 | 8.100 | 1,17 | 1,16 | 1,17 | 00:00:00 | 2005-07-11 | 1,21 | 24.900 | 1,21 | 1,15 | 1,18 | 00:00:00 | 2005-07-12 | 1,18 | 12.300 | 1,18 | 1,16 | 1,18 | 00:00:00 | 2005-07-13 | 1,14 | 32.900 | 1,18 | 1,13 | 1,13 | 00:00:00 | 2005-07-14 | 1,19 | 382.900 | 1,20 | 1,14 | 1,14 | 00:00:00 | 2005-07-15 | 1,15 | 94.200 | 1,15 | 1,14 | 1,15 | 00:00:00 | 2005-07-18 | 1,11 | 244.700 | 1,16 | 1,11 | 1,15 | 00:00:00 | 2005-07-19 | 1,13 | 57.200 | 1,14 | 1,10 | 1,10 | 00:00:00 | 2005-07-20 | 1,13 | 3.300 | 1,14 | 1,13 | 1,14 | 00:00:00 | 2005-07-21 | 1,13 | 48.500 | 1,16 | 1,12 | 1,12 | 00:00:00 | 2005-07-22 | 1,23 | 221.400 | 1,24 | 1,13 | 1,13 | 00:00:00 | 2005-07-25 | 1,29 | 92.900 | 1,29 | 1,21 | 1,27 | 00:00:00 | 2005-07-26 | 1,25 | 43.600 | 1,28 | 1,23 | 1,28 | 00:00:00 | 2005-07-27 | 1,24 | 33.800 | 1,27 | 1,23 | 1,27 | 00:00:00 | 2005-07-28 | 1,23 | 64.600 | 1,23 | 1,17 | 1,23 | 00:00:00 | 2005-07-29 | 1,20 | 18.100 | 1,24 | 1,20 | 1,23 | 00:00:00 | 2005-08-02 | 1,17 | 47.900 | 1,20 | 1,17 | 1,20 | 00:00:00 | 2005-08-03 | 1,25 | 34.000 | 1,25 | 1,20 | 1,20 | 00:00:00 | 2005-08-04 | 1,22 | 12.200 | 1,23 | 1,18 | 1,18 | 00:00:00 | 2005-08-05 | 1,22 | 20.800 | 1,25 | 1,22 | 1,24 | 00:00:00 | 2005-08-08 | 1,26 | 24.100 | 1,30 | 1,23 | 1,23 | 00:00:00 | 2005-08-09 | 1,23 | 9.400 | 1,25 | 1,23 | 1,24 | 00:00:00 | 2005-08-10 | 1,26 | 206.100 | 1,31 | 1,25 | 1,25 | 00:00:00 | 2005-08-11 | 1,29 | 59.400 | 1,30 | 1,24 | 1,30 | 00:00:00 | 2005-08-12 | 1,26 | 27.300 | 1,32 | 1,26 | 1,29 | 00:00:00 | 2005-08-15 | 1,35 | 494.300 | 1,38 | 1,28 | 1,28 | 00:00:00 | 2005-08-16 | 1,30 | 51.100 | 1,35 | 1,28 | 1,30 | 00:00:00 | 2005-08-17 | 1,26 | 32.800 | 1,30 | 1,26 | 1,29 | 00:00:00 | 2005-08-18 | 1,30 | 24.900 | 1,35 | 1,28 | 1,29 | 00:00:00 | 2005-08-19 | 1,31 | 16.000 | 1,31 | 1,26 | 1,26 | 00:00:00 | 2005-08-22 | 1,28 | 36.300 | 1,30 | 1,25 | 1,30 | 00:00:00 | 2005-08-23 | 1,28 | 27.000 | 1,30 | 1,25 | 1,30 | 00:00:00 | 2005-08-24 | 1,27 | 28.300 | 1,30 | 1,27 | 1,30 | 00:00:00 | 2005-08-25 | 1,23 | 32.100 | 1,28 | 1,23 | 1,26 | 00:00:00 | 2005-08-26 | 1,28 | 16.200 | 1,29 | 1,23 | 1,29 | 00:00:00 | 2005-08-29 | 1,28 | 11.800 | 1,28 | 1,24 | 1,24 | 00:00:00 | 2005-08-30 | 1,25 | 133.300 | 1,26 | 1,24 | 1,26 | 00:00:00 | 2005-08-31 | 1,24 | 56.400 | 1,27 | 1,23 | 1,25 | 00:00:00 | 2005-09-01 | 1,29 | 28.500 | 1,29 | 1,27 | 1,27 | 00:00:00 | 2005-09-02 | 1,25 | 13.100 | 1,29 | 1,25 | 1,25 | 00:00:00 | 2005-09-06 | 1,25 | 20.300 | 1,26 | 1,25 | 1,25 | 00:00:00 | 2005-09-07 | 1,27 | 12.100 | 1,27 | 1,23 | 1,23 | 00:00:00 | 2005-09-08 | 1,27 | 18.000 | 1,28 | 1,25 | 1,28 | 00:00:00 | 2005-09-09 | 1,28 | 71.200 | 1,29 | 1,25 | 1,26 | 00:00:00 | 2005-09-12 | 1,27 | 34.900 | 1,28 | 1,23 | 1,27 | 00:00:00 | 2005-09-13 | 1,24 | 23.700 | 1,29 | 1,23 | 1,25 | 00:00:00 | 2005-09-14 | 1,29 | 140.900 | 1,30 | 1,25 | 1,26 | 00:00:00 | 2005-09-15 | 1,34 | 114.900 | 1,34 | 1,29 | 1,29 | 00:00:00 | 2005-09-16 | 1,33 | 252.300 | 1,35 | 1,32 | 1,34 | 00:00:00 | 2005-09-19 | 1,33 | 266.000 | 1,38 | 1,33 | 1,38 | 00:00:00 | 2005-09-20 | 1,35 | 142.500 | 1,35 | 1,26 | 1,26 | 00:00:00 | 2005-09-21 | 1,35 | 106.000 | 1,36 | 1,30 | 1,35 | 00:00:00 | 2005-09-22 | 1,35 | 28.200 | 1,37 | 1,31 | 1,35 | 00:00:00 | 2005-09-23 | 1,32 | 86.800 | 1,35 | 1,30 | 1,30 | 00:00:00 | 2005-09-26 | 1,30 | 305.800 | 1,34 | 1,28 | 1,30 | 00:00:00 | 2005-09-27 | 1,27 | 32.100 | 1,30 | 1,27 | 1,28 | 00:00:00 | 2005-09-28 | 1,31 | 47.100 | 1,32 | 1,26 | 1,27 | 00:00:00 | 2005-09-29 | 1,34 | 297.000 | 1,35 | 1,31 | 1,33 | 00:00:00 | 2005-09-30 | 1,48 | 432.700 | 1,60 | 1,35 | 1,36 | 00:00:00 | 2005-10-03 | 1,47 | 101.500 | 1,50 | 1,42 | 1,50 | 00:00:00 | 2005-10-04 | 1,42 | 50.500 | 1,50 | 1,42 | 1,50 | 00:00:00 | 2005-10-05 | 1,38 | 101.400 | 1,46 | 1,35 | 1,41 | 00:00:00 | 2005-10-06 | 1,40 | 106.900 | 1,41 | 1,38 | 1,40 | 00:00:00 | 2005-10-07 | 1,44 | 68.500 | 1,44 | 1,41 | 1,41 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|