|
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 | 2005-10-07 | 1,44 | 68.500 | 1,44 | 1,41 | 1,41 | 00:00:00 | 2005-10-11 | 1,40 | 66.700 | 1,46 | 1,39 | 1,42 | 00:00:00 | 2005-10-12 | 1,38 | 19.000 | 1,40 | 1,38 | 1,40 | 00:00:00 | 2005-10-13 | 1,35 | 58.800 | 1,40 | 1,35 | 1,38 | 00:00:00 | 2005-10-14 | 1,32 | 48.900 | 1,36 | 1,32 | 1,36 | 00:00:00 | 2005-10-17 | 1,37 | 20.800 | 1,40 | 1,37 | 1,40 | 00:00:00 | 2005-10-18 | 1,34 | 46.900 | 1,35 | 1,30 | 1,35 | 00:00:00 | 2005-10-19 | 1,34 | 78.700 | 1,34 | 1,27 | 1,30 | 00:00:00 | 2005-10-20 | 1,30 | 62.400 | 1,35 | 1,27 | 1,32 | 00:00:00 | 2005-10-21 | 1,31 | 28.900 | 1,31 | 1,27 | 1,27 | 00:00:00 | 2005-10-24 | 1,23 | 70.700 | 1,32 | 1,23 | 1,28 | 00:00:00 | 2005-10-25 | 1,34 | 137.700 | 1,34 | 1,28 | 1,32 | 00:00:00 | 2005-10-26 | 1,34 | 15.300 | 1,37 | 1,32 | 1,35 | 00:00:00 | 2005-10-27 | 1,33 | 14.500 | 1,33 | 1,29 | 1,29 | 00:00:00 | 2005-10-28 | 1,35 | 107.800 | 1,38 | 1,30 | 1,30 | 00:00:00 | 2005-10-31 | 1,37 | 49.900 | 1,38 | 1,34 | 1,38 | 00:00:00 | 2005-11-01 | 1,35 | 119.200 | 1,36 | 1,32 | 1,32 | 00:00:00 | 2005-11-02 | 1,37 | 127.100 | 1,38 | 1,34 | 1,34 | 00:00:00 | 2005-11-03 | 1,38 | 33.400 | 1,40 | 1,38 | 1,38 | 00:00:00 | 2005-11-04 | 1,37 | 75.300 | 1,40 | 1,36 | 1,36 | 00:00:00 | 2005-11-07 | 1,43 | 87.400 | 1,43 | 1,36 | 1,36 | 00:00:00 | 2005-11-08 | 1,42 | 103.500 | 1,48 | 1,40 | 1,43 | 00:00:00 | 2005-11-09 | 1,40 | 13.500 | 1,43 | 1,39 | 1,42 | 00:00:00 | 2005-11-10 | 1,40 | 28.800 | 1,40 | 1,38 | 1,38 | 00:00:00 | 2005-11-11 | 1,40 | 128.400 | 1,41 | 1,40 | 1,40 | 00:00:00 | 2005-11-14 | 1,35 | 452.700 | 1,42 | 1,35 | 1,40 | 00:00:00 | 2005-11-15 | 1,35 | 288.200 | 1,38 | 1,30 | 1,30 | 00:00:00 | 2005-11-16 | 1,36 | 96.000 | 1,37 | 1,35 | 1,37 | 00:00:00 | 2005-11-17 | 1,37 | 1.232.900 | 1,37 | 1,32 | 1,36 | 00:00:00 | 2005-11-18 | 1,35 | 53.700 | 1,37 | 1,35 | 1,35 | 00:00:00 | 2005-11-21 | 1,36 | 75.500 | 1,37 | 1,35 | 1,36 | 00:00:00 | 2005-11-22 | 1,36 | 179.600 | 1,37 | 1,36 | 1,36 | 00:00:00 | 2005-11-23 | 1,35 | 244.700 | 1,38 | 1,30 | 1,36 | 00:00:00 | 2005-11-24 | 1,37 | 217.200 | 1,37 | 1,35 | 1,35 | 00:00:00 | 2005-11-25 | 1,33 | 57.100 | 1,35 | 1,33 | 1,35 | 00:00:00 | 2005-11-28 | 1,31 | 51.100 | 1,35 | 1,31 | 1,35 | 00:00:00 | 2005-11-29 | 1,30 | 87.700 | 1,34 | 1,29 | 1,34 | 00:00:00 | 2005-11-30 | 1,30 | 73.300 | 1,31 | 1,25 | 1,31 | 00:00:00 | 2005-12-01 | 1,31 | 280.700 | 1,33 | 1,29 | 1,30 | 00:00:00 | 2005-12-02 | 1,30 | 244.500 | 1,35 | 1,30 | 1,35 | 00:00:00 | 2005-12-05 | 1,33 | 666.200 | 1,34 | 1,28 | 1,32 | 00:00:00 | 2005-12-06 | 1,37 | 188.500 | 1,38 | 1,29 | 1,29 | 00:00:00 | 2005-12-07 | 1,38 | 903.700 | 1,38 | 1,34 | 1,34 | 00:00:00 | 2005-12-08 | 1,40 | 456.500 | 1,44 | 1,36 | 1,39 | 00:00:00 | 2005-12-09 | 1,50 | 2.490.400 | 1,50 | 1,44 | 1,45 | 00:00:00 | 2005-12-12 | 1,53 | 900.400 | 1,55 | 1,49 | 1,52 | 00:00:00 | 2005-12-13 | 1,47 | 270.800 | 1,53 | 1,46 | 1,53 | 00:00:00 | 2005-12-14 | 1,46 | 70.400 | 1,50 | 1,45 | 1,50 | 00:00:00 | 2005-12-15 | 1,48 | 78.000 | 1,52 | 1,46 | 1,46 | 00:00:00 | 2005-12-16 | 1,49 | 237.100 | 1,55 | 1,48 | 1,55 | 00:00:00 | 2005-12-19 | 1,55 | 304.100 | 1,57 | 1,50 | 1,50 | 00:00:00 | 2005-12-20 | 1,60 | 222.800 | 1,68 | 1,53 | 1,55 | 00:00:00 | 2005-12-21 | 1,54 | 559.100 | 1,63 | 1,54 | 1,60 | 00:00:00 | 2005-12-22 | 1,64 | 162.800 | 1,65 | 1,56 | 1,56 | 00:00:00 | 2005-12-23 | 1,60 | 137.900 | 1,67 | 1,60 | 1,65 | 00:00:00 | 2005-12-28 | 1,70 | 355.900 | 1,71 | 1,64 | 1,65 | 00:00:00 | 2005-12-29 | 1,75 | 261.500 | 1,78 | 1,62 | 1,74 | 00:00:00 | 2005-12-30 | 1,74 | 127.600 | 1,78 | 1,63 | 1,78 | 00:00:00 | 2006-01-03 | 1,73 | 1.819.300 | 1,80 | 1,71 | 1,80 | 00:00:00 | 2006-01-04 | 1,73 | 149.400 | 1,75 | 1,65 | 1,75 | 00:00:00 | 2006-01-05 | 1,72 | 181.900 | 1,73 | 1,65 | 1,73 | 00:00:00 | 2006-01-06 | 1,78 | 332.600 | 1,80 | 1,72 | 1,72 | 00:00:00 | 2006-01-09 | 1,76 | 286.800 | 1,78 | 1,72 | 1,78 | 00:00:00 | 2006-01-10 | 1,83 | 805.500 | 1,85 | 1,70 | 1,72 | 00:00:00 | 2006-01-11 | 1,84 | 289.100 | 1,85 | 1,80 | 1,84 | 00:00:00 | 2006-01-12 | 1,82 | 203.700 | 1,88 | 1,82 | 1,84 | 00:00:00 | 2006-01-13 | 1,83 | 423.100 | 1,87 | 1,80 | 1,84 | 00:00:00 | 2006-01-16 | 1,88 | 182.300 | 1,90 | 1,86 | 1,87 | 00:00:00 | 2006-01-17 | 1,82 | 232.200 | 1,90 | 1,81 | 1,87 | 00:00:00 | 2006-01-18 | 1,81 | 232.700 | 1,84 | 1,79 | 1,84 | 00:00:00 | 2006-01-19 | 1,82 | 1.263.500 | 1,98 | 1,82 | 1,85 | 00:00:00 | 2006-01-20 | 1,85 | 743.300 | 1,90 | 1,82 | 1,88 | 00:00:00 | 2006-01-23 | 1,90 | 1.108.900 | 1,93 | 1,80 | 1,90 | 00:00:00 | 2006-01-24 | 1,80 | 423.800 | 1,90 | 1,80 | 1,88 | 00:00:00 | 2006-01-25 | 1,84 | 218.300 | 1,89 | 1,83 | 1,89 | 00:00:00 | 2006-01-26 | 1,83 | 599.100 | 1,89 | 1,80 | 1,80 | 00:00:00 | 2006-01-27 | 1,82 | 150.100 | 1,88 | 1,77 | 1,85 | 00:00:00 | 2006-01-30 | 1,96 | 3.645.200 | 1,96 | 1,82 | 1,82 | 00:00:00 | 2006-01-31 | 1,99 | 4.201.500 | 2,07 | 1,99 | 1,99 | 00:00:00 | 2006-02-01 | 2,10 | 316.800 | 2,10 | 2,01 | 2,09 | 00:00:00 | 2006-02-02 | 2,22 | 620.900 | 2,23 | 2,12 | 2,15 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|