|
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 | 2006-02-02 | 2,22 | 620.900 | 2,23 | 2,12 | 2,15 | 00:00:00 | 2006-02-03 | 2,11 | 397.300 | 2,28 | 2,05 | 2,28 | 00:00:00 | 2006-02-06 | 2,20 | 1.184.200 | 2,24 | 2,15 | 2,15 | 00:00:00 | 2006-02-07 | 2,10 | 564.000 | 2,20 | 2,03 | 2,20 | 00:00:00 | 2006-02-08 | 2,10 | 833.800 | 2,10 | 2,00 | 2,10 | 00:00:00 | 2006-02-09 | 2,15 | 288.200 | 2,19 | 2,14 | 2,14 | 00:00:00 | 2006-02-10 | 2,01 | 301.300 | 2,12 | 1,95 | 2,10 | 00:00:00 | 2006-02-13 | 1,90 | 307.700 | 2,01 | 1,84 | 2,01 | 00:00:00 | 2006-02-14 | 2,00 | 390.800 | 2,00 | 1,88 | 1,88 | 00:00:00 | 2006-02-15 | 1,94 | 161.100 | 1,99 | 1,92 | 1,99 | 00:00:00 | 2006-02-16 | 2,10 | 439.100 | 2,15 | 1,92 | 1,97 | 00:00:00 | 2006-02-17 | 2,12 | 283.500 | 2,19 | 2,11 | 2,13 | 00:00:00 | 2006-02-20 | 2,15 | 73.800 | 2,19 | 2,11 | 2,15 | 00:00:00 | 2006-02-21 | 2,17 | 97.800 | 2,22 | 2,08 | 2,22 | 00:00:00 | 2006-02-22 | 2,15 | 127.900 | 2,15 | 2,07 | 2,15 | 00:00:00 | 2006-02-23 | 2,14 | 890.100 | 2,18 | 2,07 | 2,07 | 00:00:00 | 2006-02-24 | 2,32 | 1.932.100 | 2,33 | 2,14 | 2,14 | 00:00:00 | 2006-02-27 | 2,51 | 1.299.200 | 2,56 | 2,30 | 2,33 | 00:00:00 | 2006-02-28 | 2,65 | 1.600.000 | 2,77 | 2,44 | 2,50 | 00:00:00 | 2006-03-01 | 2,65 | 1.180.600 | 2,70 | 2,62 | 2,65 | 00:00:00 | 2006-03-02 | 2,50 | 733.000 | 2,66 | 2,50 | 2,65 | 00:00:00 | 2006-03-03 | 2,45 | 386.800 | 2,50 | 2,43 | 2,45 | 00:00:00 | 2006-03-06 | 2,30 | 312.300 | 2,44 | 2,25 | 2,40 | 00:00:00 | 2006-03-07 | 2,30 | 475.300 | 2,30 | 2,11 | 2,25 | 00:00:00 | 2006-03-08 | 2,20 | 382.700 | 2,24 | 2,15 | 2,15 | 00:00:00 | 2006-03-09 | 2,25 | 368.800 | 2,34 | 2,20 | 2,20 | 00:00:00 | 2006-03-10 | 2,48 | 1.294.500 | 2,53 | 2,25 | 2,27 | 00:00:00 | 2006-03-13 | 2,52 | 1.336.700 | 2,55 | 2,48 | 2,50 | 00:00:00 | 2006-03-14 | 2,52 | 419.000 | 2,52 | 2,45 | 2,50 | 00:00:00 | 2006-03-15 | 2,52 | 546.300 | 2,55 | 2,50 | 2,52 | 00:00:00 | 2006-03-16 | 2,62 | 317.300 | 2,64 | 2,44 | 2,53 | 00:00:00 | 2006-03-17 | 2,51 | 49.500 | 2,60 | 2,50 | 2,60 | 00:00:00 | 2006-03-20 | 2,50 | 269.000 | 2,57 | 2,47 | 2,53 | 00:00:00 | 2006-03-21 | 2,49 | 341.100 | 2,52 | 2,44 | 2,45 | 00:00:00 | 2006-03-22 | 2,52 | 185.800 | 2,52 | 2,45 | 2,48 | 00:00:00 | 2006-03-23 | 2,46 | 254.800 | 2,52 | 2,45 | 2,52 | 00:00:00 | 2006-03-24 | 2,53 | 100.900 | 2,53 | 2,43 | 2,43 | 00:00:00 | 2006-03-27 | 2,65 | 385.700 | 2,68 | 2,52 | 2,52 | 00:00:00 | 2006-03-28 | 2,57 | 273.300 | 2,64 | 2,50 | 2,61 | 00:00:00 | 2006-03-29 | 2,60 | 173.600 | 2,60 | 2,55 | 2,55 | 00:00:00 | 2006-03-30 | 2,69 | 385.600 | 2,69 | 2,61 | 2,65 | 00:00:00 | 2006-03-31 | 2,71 | 117.400 | 2,73 | 2,64 | 2,65 | 00:00:00 | 2006-04-03 | 2,80 | 1.275.700 | 2,90 | 2,72 | 2,72 | 00:00:00 | 2006-04-04 | 2,74 | 193.700 | 2,85 | 2,68 | 2,80 | 00:00:00 | 2006-04-05 | 2,82 | 217.500 | 2,88 | 2,70 | 2,70 | 00:00:00 | 2006-04-06 | 2,92 | 409.600 | 2,95 | 2,85 | 2,94 | 00:00:00 | 2006-04-07 | 2,81 | 600.100 | 2,91 | 2,73 | 2,91 | 00:00:00 | 2006-04-10 | 2,71 | 203.300 | 2,88 | 2,71 | 2,85 | 00:00:00 | 2006-04-11 | 2,56 | 256.200 | 2,77 | 2,52 | 2,76 | 00:00:00 | 2006-04-12 | 2,56 | 231.400 | 2,67 | 2,56 | 2,56 | 00:00:00 | 2006-04-13 | 2,60 | 121.100 | 2,60 | 2,56 | 2,60 | 00:00:00 | 2006-04-17 | 2,70 | 266.400 | 2,75 | 2,60 | 2,74 | 00:00:00 | 2006-04-18 | 2,85 | 485.900 | 2,85 | 2,65 | 2,65 | 00:00:00 | 2006-04-19 | 2,84 | 501.600 | 2,89 | 2,77 | 2,84 | 00:00:00 | 2006-04-20 | 2,84 | 1.331.500 | 2,98 | 2,60 | 2,90 | 00:00:00 | 2006-04-21 | 2,88 | 537.600 | 2,91 | 2,82 | 2,85 | 00:00:00 | 2006-04-24 | 2,94 | 513.600 | 2,98 | 2,84 | 2,87 | 00:00:00 | 2006-04-25 | 2,95 | 374.500 | 2,99 | 2,92 | 2,96 | 00:00:00 | 2006-04-26 | 2,95 | 231.300 | 2,95 | 2,91 | 2,93 | 00:00:00 | 2006-04-27 | 2,79 | 342.200 | 2,95 | 2,76 | 2,91 | 00:00:00 | 2006-04-28 | 2,76 | 419.800 | 2,90 | 2,71 | 2,74 | 00:00:00 | 2006-05-01 | 2,76 | 168.900 | 2,84 | 2,76 | 2,78 | 00:00:00 | 2006-05-02 | 2,80 | 537.000 | 2,82 | 2,60 | 2,75 | 00:00:00 | 2006-05-03 | 2,75 | 485.700 | 2,80 | 2,70 | 2,78 | 00:00:00 | 2006-05-04 | 2,88 | 665.700 | 2,88 | 2,67 | 2,72 | 00:00:00 | 2006-05-05 | 2,85 | 579.100 | 2,96 | 2,80 | 2,88 | 00:00:00 | 2006-05-08 | 2,75 | 182.600 | 2,88 | 2,72 | 2,76 | 00:00:00 | 2006-05-09 | 2,76 | 242.600 | 2,82 | 2,75 | 2,75 | 00:00:00 | 2006-05-10 | 2,75 | 367.300 | 2,80 | 2,75 | 2,80 | 00:00:00 | 2006-05-11 | 2,74 | 1.593.700 | 2,88 | 2,69 | 2,82 | 00:00:00 | 2006-05-12 | 2,74 | 613.200 | 2,77 | 2,64 | 2,77 | 00:00:00 | 2006-05-15 | 2,38 | 883.800 | 2,59 | 1,84 | 2,50 | 00:00:00 | 2006-05-16 | 2,41 | 411.500 | 2,59 | 2,28 | 2,41 | 00:00:00 | 2006-05-17 | 2,28 | 464.000 | 2,60 | 2,28 | 2,59 | 00:00:00 | 2006-05-18 | 2,27 | 302.600 | 2,48 | 2,26 | 2,35 | 00:00:00 | 2006-05-19 | 2,30 | 321.500 | 2,34 | 2,25 | 2,26 | 00:00:00 | 2006-05-23 | 3,18 | 14.988.500 | 3,28 | 2,96 | 2,96 | 00:00:00 | 2006-05-24 | 3,03 | 4.123.400 | 3,17 | 2,89 | 3,17 | 00:00:00 | 2006-05-25 | 3,02 | 482.700 | 3,05 | 2,98 | 3,00 | 00:00:00 | 2006-05-26 | 3,25 | 1.765.100 | 3,25 | 3,05 | 3,05 | 00:00:00 | 2006-05-29 | 3,25 | 612.800 | 3,30 | 3,20 | 3,27 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|