|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-29 | 3,25 | 612.800 | 3,30 | 3,20 | 3,27 | 00:00:00 | | 2006-05-30 | 3,20 | 556.900 | 3,36 | 3,20 | 3,25 | 00:00:00 | | 2006-05-31 | 3,15 | 232.100 | 3,30 | 3,14 | 3,30 | 00:00:00 | | 2006-06-01 | 3,26 | 1.099.000 | 3,28 | 3,00 | 3,20 | 00:00:00 | | 2006-06-02 | 3,25 | 1.258.300 | 3,36 | 3,15 | 3,27 | 00:00:00 | | 2006-06-05 | 3,21 | 327.200 | 3,31 | 3,12 | 3,26 | 00:00:00 | | 2006-06-06 | 3,14 | 140.500 | 3,21 | 3,03 | 3,21 | 00:00:00 | | 2006-06-07 | 3,05 | 484.000 | 3,19 | 3,01 | 3,03 | 00:00:00 | | 2006-06-08 | 2,98 | 190.800 | 3,07 | 2,83 | 3,03 | 00:00:00 | | 2006-06-09 | 2,93 | 151.900 | 3,07 | 2,92 | 2,95 | 00:00:00 | | 2006-06-12 | 2,75 | 715.600 | 2,97 | 2,73 | 2,86 | 00:00:00 | | 2006-06-13 | 2,41 | 860.400 | 2,62 | 2,35 | 2,51 | 00:00:00 | | 2006-06-14 | 2,63 | 384.800 | 2,72 | 2,40 | 2,40 | 00:00:00 | | 2006-06-15 | 2,82 | 555.700 | 2,85 | 2,70 | 2,80 | 00:00:00 | | 2006-06-16 | 2,84 | 629.000 | 2,95 | 2,81 | 2,95 | 00:00:00 | | 2006-06-19 | 2,75 | 365.600 | 2,83 | 2,75 | 2,80 | 00:00:00 | | 2006-06-20 | 2,80 | 530.300 | 2,81 | 2,65 | 2,65 | 00:00:00 | | 2006-06-21 | 2,87 | 289.200 | 2,93 | 2,76 | 2,76 | 00:00:00 | | 2006-06-22 | 2,86 | 378.000 | 3,01 | 2,81 | 2,81 | 00:00:00 | | 2006-06-23 | 3,01 | 528.600 | 3,01 | 2,83 | 2,86 | 00:00:00 | | 2006-06-26 | 3,18 | 767.400 | 3,18 | 2,95 | 3,00 | 00:00:00 | | 2006-06-27 | 3,08 | 285.800 | 3,31 | 3,05 | 3,16 | 00:00:00 | | 2006-06-28 | 3,00 | 146.900 | 3,12 | 2,93 | 3,08 | 00:00:00 | | 2006-06-29 | 3,19 | 264.200 | 3,22 | 3,00 | 3,00 | 00:00:00 | | 2006-06-30 | 3,10 | 610.800 | 3,24 | 3,05 | 3,21 | 00:00:00 | | 2006-07-04 | 3,19 | 77.200 | 3,29 | 3,10 | 3,24 | 00:00:00 | | 2006-07-05 | 3,17 | 197.400 | 3,27 | 3,15 | 3,16 | 00:00:00 | | 2006-07-06 | 3,18 | 129.500 | 3,25 | 3,10 | 3,25 | 00:00:00 | | 2006-07-07 | 2,98 | 804.000 | 3,16 | 2,96 | 3,16 | 00:00:00 | | 2006-07-10 | 2,80 | 1.116.700 | 2,98 | 2,75 | 2,98 | 00:00:00 | | 2006-07-11 | 2,80 | 393.800 | 2,86 | 2,75 | 2,80 | 00:00:00 | | 2006-07-12 | 2,85 | 567.400 | 2,96 | 2,80 | 2,90 | 00:00:00 | | 2006-07-13 | 2,83 | 304.300 | 2,92 | 2,80 | 2,85 | 00:00:00 | | 2006-07-14 | 2,86 | 271.800 | 2,90 | 2,80 | 2,82 | 00:00:00 | | 2006-07-17 | 2,86 | 45.100 | 2,99 | 2,80 | 2,83 | 00:00:00 | | 2006-07-18 | 2,76 | 620.100 | 2,89 | 2,75 | 2,88 | 00:00:00 | | 2006-07-19 | 2,78 | 652.200 | 2,79 | 2,70 | 2,77 | 00:00:00 | | 2006-07-20 | 2,75 | 366.800 | 2,78 | 2,71 | 2,78 | 00:00:00 | | 2006-07-21 | 2,72 | 192.200 | 2,81 | 2,70 | 2,70 | 00:00:00 | | 2006-07-24 | 2,80 | 500.300 | 2,92 | 2,64 | 2,73 | 00:00:00 | | 2006-07-25 | 2,86 | 60.400 | 2,89 | 2,82 | 2,85 | 00:00:00 | | 2006-07-26 | 2,84 | 95.800 | 2,88 | 2,80 | 2,80 | 00:00:00 | | 2006-07-27 | 2,84 | 83.700 | 2,87 | 2,80 | 2,87 | 00:00:00 | | 2006-07-28 | 2,86 | 23.600 | 2,86 | 2,83 | 2,83 | 00:00:00 | | 2006-07-31 | 2,83 | 54.300 | 2,90 | 2,68 | 2,75 | 00:00:00 | | 2006-08-01 | 2,89 | 535.200 | 2,92 | 2,74 | 2,74 | 00:00:00 | | 2006-08-02 | 2,85 | 72.100 | 2,90 | 2,76 | 2,76 | 00:00:00 | | 2006-08-03 | 2,81 | 367.300 | 2,83 | 2,80 | 2,82 | 00:00:00 | | 2006-08-04 | 2,81 | 288.500 | 2,87 | 2,79 | 2,85 | 00:00:00 | | 2006-08-08 | 2,85 | 1.042.700 | 2,91 | 2,80 | 2,80 | 00:00:00 | | 2006-08-09 | 2,86 | 50.000 | 2,89 | 2,82 | 2,89 | 00:00:00 | | 2006-08-10 | 2,81 | 105.400 | 2,84 | 2,75 | 2,84 | 00:00:00 | | 2006-08-11 | 2,73 | 120.300 | 2,80 | 2,70 | 2,76 | 00:00:00 | | 2006-08-14 | 2,68 | 281.400 | 2,75 | 2,66 | 2,75 | 00:00:00 | | 2006-08-15 | 2,70 | 288.000 | 2,71 | 2,66 | 2,67 | 00:00:00 | | 2006-08-16 | 2,61 | 410.500 | 2,72 | 2,58 | 2,70 | 00:00:00 | | 2006-08-17 | 2,59 | 230.300 | 2,61 | 2,55 | 2,56 | 00:00:00 | | 2006-08-18 | 2,71 | 93.400 | 2,71 | 2,55 | 2,57 | 00:00:00 | | 2006-08-21 | 2,79 | 545.500 | 2,79 | 2,66 | 2,66 | 00:00:00 | | 2006-08-22 | 2,70 | 80.000 | 2,79 | 2,70 | 2,71 | 00:00:00 | | 2006-08-23 | 2,69 | 168.500 | 2,75 | 2,69 | 2,70 | 00:00:00 | | 2006-08-24 | 2,71 | 271.200 | 2,73 | 2,70 | 2,70 | 00:00:00 | | 2006-08-25 | 2,71 | 265.100 | 2,73 | 2,70 | 2,73 | 00:00:00 | | 2006-08-28 | 2,66 | 210.900 | 2,72 | 2,66 | 2,72 | 00:00:00 | | 2006-08-29 | 2,60 | 596.900 | 2,70 | 2,54 | 2,70 | 00:00:00 | | 2006-08-30 | 2,64 | 478.200 | 2,65 | 2,60 | 2,62 | 00:00:00 | | 2006-08-31 | 2,77 | 237.800 | 2,79 | 2,64 | 2,68 | 00:00:00 | | 2006-09-01 | 2,84 | 286.700 | 2,84 | 2,72 | 2,72 | 00:00:00 | | 2006-09-05 | 2,90 | 574.000 | 2,94 | 2,82 | 2,86 | 00:00:00 | | 2006-09-06 | 2,91 | 396.600 | 2,93 | 2,87 | 2,90 | 00:00:00 | | 2006-09-07 | 2,88 | 1.014.800 | 2,99 | 2,87 | 2,90 | 00:00:00 | | 2006-09-08 | 2,94 | 347.800 | 2,95 | 2,75 | 2,90 | 00:00:00 | | 2006-09-11 | 2,63 | 391.800 | 2,81 | 2,58 | 2,80 | 00:00:00 | | 2006-09-12 | 2,68 | 409.300 | 2,78 | 2,64 | 2,76 | 00:00:00 | | 2006-09-13 | 2,73 | 213.300 | 2,75 | 2,67 | 2,70 | 00:00:00 | | 2006-09-14 | 2,69 | 658.700 | 2,79 | 2,66 | 2,78 | 00:00:00 | | 2006-09-15 | 2,75 | 191.700 | 2,77 | 2,63 | 2,67 | 00:00:00 | | 2006-09-18 | 2,79 | 269.700 | 2,80 | 2,70 | 2,78 | 00:00:00 | | 2006-09-19 | 2,73 | 369.100 | 2,80 | 2,72 | 2,80 | 00:00:00 | | 2006-09-20 | 2,69 | 522.400 | 2,82 | 2,67 | 2,70 | 00:00:00 | | 2006-09-21 | 2,69 | 599.600 | 2,75 | 2,65 | 2,75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
