|
 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 2024-05-21 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-08-19 | 3,62 | 892.400 | 3,62 | 3,31 | 3,57 | 00:00:00 | | 2008-08-20 | 3,33 | 941.400 | 3,74 | 3,26 | 3,69 | 00:00:00 | | 2008-08-21 | 3,49 | 1.085.500 | 3,58 | 3,35 | 3,40 | 00:00:00 | | 2008-08-22 | 3,39 | 655.200 | 3,54 | 3,32 | 3,47 | 00:00:00 | | 2008-08-25 | 3,28 | 302.900 | 3,47 | 3,28 | 3,47 | 00:00:00 | | 2008-08-26 | 3,34 | 1.910.900 | 3,35 | 3,23 | 3,25 | 00:00:00 | | 2008-08-27 | 3,21 | 482.400 | 3,38 | 3,11 | 3,38 | 00:00:00 | | 2008-08-28 | 3,26 | 439.300 | 3,31 | 3,20 | 3,25 | 00:00:00 | | 2008-08-29 | 3,30 | 279.000 | 3,33 | 3,20 | 3,33 | 00:00:00 | | 2008-09-02 | 2,85 | 1.119.600 | 3,15 | 2,82 | 3,11 | 00:00:00 | | 2008-09-03 | 2,62 | 851.200 | 2,92 | 2,54 | 2,87 | 00:00:00 | | 2008-09-04 | 2,51 | 584.800 | 2,74 | 2,51 | 2,68 | 00:00:00 | | 2008-09-05 | 2,53 | 434.700 | 2,64 | 2,42 | 2,64 | 00:00:00 | | 2008-09-08 | 2,40 | 537.400 | 2,75 | 2,40 | 2,55 | 00:00:00 | | 2008-09-09 | 2,02 | 581.400 | 2,48 | 2,02 | 2,36 | 00:00:00 | | 2008-09-10 | 2,38 | 812.500 | 2,38 | 2,03 | 2,10 | 00:00:00 | | 2008-09-11 | 2,36 | 577.200 | 2,47 | 2,13 | 2,36 | 00:00:00 | | 2008-09-12 | 2,60 | 795.000 | 2,64 | 2,26 | 2,59 | 00:00:00 | | 2008-09-15 | 2,44 | 344.800 | 2,75 | 2,44 | 2,73 | 00:00:00 | | 2008-09-16 | 2,54 | 423.200 | 2,59 | 2,34 | 2,43 | 00:00:00 | | 2008-09-17 | 3,15 | 701.900 | 3,17 | 2,43 | 2,61 | 00:00:00 | | 2008-09-18 | 3,10 | 820.700 | 3,40 | 2,88 | 3,34 | 00:00:00 | | 2008-09-19 | 3,13 | 705.900 | 3,30 | 2,51 | 3,14 | 00:00:00 | | 2008-09-22 | 3,20 | 940.900 | 3,20 | 2,90 | 3,00 | 00:00:00 | | 2008-09-23 | 2,98 | 673.500 | 3,13 | 2,97 | 3,10 | 00:00:00 | | 2008-09-24 | 2,90 | 206.600 | 3,07 | 2,86 | 3,07 | 00:00:00 | | 2008-09-25 | 2,87 | 354.700 | 3,00 | 2,79 | 2,92 | 00:00:00 | | 2008-09-26 | 2,63 | 513.500 | 3,09 | 2,58 | 2,87 | 00:00:00 | | 2008-09-29 | 2,86 | 429.100 | 2,98 | 2,50 | 2,77 | 00:00:00 | | 2008-09-30 | 2,85 | 563.800 | 2,85 | 2,70 | 2,84 | 00:00:00 | | 2008-10-01 | 2,76 | 322.900 | 2,99 | 2,75 | 2,78 | 00:00:00 | | 2008-10-02 | 2,20 | 948.300 | 2,71 | 2,09 | 2,70 | 00:00:00 | | 2008-10-03 | 2,53 | 631.100 | 2,53 | 2,25 | 2,30 | 00:00:00 | | 2008-10-06 | 2,22 | 595.400 | 2,51 | 2,20 | 2,45 | 00:00:00 | | 2008-10-07 | 2,37 | 507.500 | 2,40 | 2,23 | 2,30 | 00:00:00 | | 2008-10-08 | 2,36 | 829.100 | 2,50 | 2,27 | 2,40 | 00:00:00 | | 2008-10-09 | 2,20 | 494.200 | 2,42 | 2,20 | 2,25 | 00:00:00 | | 2008-10-10 | 1,96 | 945.500 | 2,28 | 1,56 | 2,25 | 00:00:00 | | 2008-10-14 | 1,90 | 503.400 | 2,09 | 1,82 | 2,09 | 00:00:00 | | 2008-10-15 | 1,75 | 440.600 | 2,06 | 1,75 | 1,90 | 00:00:00 | | 2008-10-16 | 1,56 | 955.400 | 1,90 | 1,56 | 1,80 | 00:00:00 | | 2008-10-17 | 1,70 | 270.000 | 1,70 | 1,49 | 1,50 | 00:00:00 | | 2008-10-20 | 2,08 | 296.400 | 2,10 | 1,66 | 1,73 | 00:00:00 | | 2008-10-21 | 1,77 | 381.200 | 1,88 | 1,51 | 1,83 | 00:00:00 | | 2008-10-22 | 1,48 | 431.900 | 1,80 | 1,48 | 1,71 | 00:00:00 | | 2008-10-23 | 1,44 | 328.700 | 1,67 | 1,37 | 1,50 | 00:00:00 | | 2008-10-24 | 1,75 | 729.300 | 1,75 | 1,21 | 1,21 | 00:00:00 | | 2008-10-27 | 1,53 | 432.300 | 1,85 | 1,53 | 1,72 | 00:00:00 | | 2008-10-28 | 1,65 | 536.700 | 1,80 | 1,55 | 1,70 | 00:00:00 | | 2008-10-29 | 1,90 | 485.600 | 2,04 | 1,72 | 1,76 | 00:00:00 | | 2008-10-30 | 1,81 | 555.600 | 2,05 | 1,70 | 1,96 | 00:00:00 | | 2008-10-31 | 1,75 | 416.000 | 2,07 | 1,75 | 2,07 | 00:00:00 | | 2008-11-03 | 1,80 | 257.800 | 2,01 | 1,76 | 1,76 | 00:00:00 | | 2008-11-04 | 2,00 | 700.400 | 2,10 | 1,92 | 1,97 | 00:00:00 | | 2008-11-05 | 1,82 | 439.800 | 2,10 | 1,82 | 1,97 | 00:00:00 | | 2008-11-06 | 1,80 | 738.200 | 1,98 | 1,72 | 1,85 | 00:00:00 | | 2008-11-07 | 1,84 | 266.100 | 1,93 | 1,75 | 1,86 | 00:00:00 | | 2008-11-10 | 1,90 | 480.400 | 1,99 | 1,86 | 1,99 | 00:00:00 | | 2008-11-11 | 1,73 | 335.400 | 1,93 | 1,73 | 1,90 | 00:00:00 | | 2008-11-12 | 1,66 | 427.300 | 1,85 | 1,66 | 1,75 | 00:00:00 | | 2008-11-13 | 1,80 | 475.000 | 1,89 | 1,58 | 1,66 | 00:00:00 | | 2008-11-14 | 1,85 | 683.000 | 1,96 | 1,66 | 1,89 | 00:00:00 | | 2008-11-17 | 1,77 | 424.600 | 1,92 | 1,75 | 1,75 | 00:00:00 | | 2008-11-18 | 1,76 | 252.000 | 1,94 | 1,75 | 1,80 | 00:00:00 | | 2008-11-19 | 1,69 | 596.400 | 1,94 | 1,68 | 1,80 | 00:00:00 | | 2008-11-20 | 1,73 | 548.800 | 1,85 | 1,62 | 1,66 | 00:00:00 | | 2008-11-21 | 2,15 | 3.124.500 | 2,21 | 1,77 | 1,79 | 00:00:00 | | 2008-11-24 | 2,43 | 741.100 | 2,49 | 2,27 | 2,49 | 00:00:00 | | 2008-11-25 | 2,60 | 702.200 | 2,60 | 2,28 | 2,42 | 00:00:00 | | 2008-11-26 | 2,65 | 572.400 | 2,65 | 2,48 | 2,60 | 00:00:00 | | 2008-11-27 | 2,58 | 59.600 | 2,65 | 2,51 | 2,59 | 00:00:00 | | 2008-11-28 | 2,84 | 169.600 | 2,84 | 2,54 | 2,60 | 00:00:00 | | 2008-12-01 | 2,49 | 532.800 | 2,65 | 2,41 | 2,64 | 00:00:00 | | 2008-12-02 | 2,92 | 535.500 | 2,92 | 2,40 | 2,63 | 00:00:00 | | 2008-12-03 | 2,95 | 624.900 | 2,98 | 2,72 | 2,72 | 00:00:00 | | 2008-12-04 | 2,64 | 350.400 | 3,09 | 2,64 | 2,90 | 00:00:00 | | 2008-12-05 | 2,90 | 739.600 | 2,99 | 2,44 | 2,51 | 00:00:00 | | 2008-12-08 | 3,45 | 1.392.700 | 3,47 | 3,01 | 3,01 | 00:00:00 | | 2008-12-09 | 3,37 | 1.160.500 | 3,58 | 3,24 | 3,41 | 00:00:00 | | 2008-12-10 | 3,40 | 1.711.100 | 3,81 | 3,19 | 3,51 | 00:00:00 | | 2008-12-11 | 3,28 | 1.442.100 | 3,75 | 3,28 | 3,59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
