|
 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 2024-05-17 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-08-04 | 4,14 | 268.600 | 4,15 | 3,99 | 4,04 | 00:00:00 | | 2009-08-05 | 4,05 | 219.100 | 4,19 | 4,00 | 4,19 | 00:00:00 | | 2009-08-06 | 4,27 | 568.900 | 4,29 | 4,05 | 4,19 | 00:00:00 | | 2009-08-07 | 4,39 | 378.600 | 4,43 | 4,16 | 4,27 | 00:00:00 | | 2009-08-10 | 4,25 | 206.800 | 4,40 | 4,19 | 4,39 | 00:00:00 | | 2009-08-11 | 4,18 | 265.200 | 4,31 | 4,14 | 4,31 | 00:00:00 | | 2009-08-12 | 4,21 | 138.400 | 4,29 | 4,14 | 4,19 | 00:00:00 | | 2009-08-13 | 4,36 | 249.900 | 4,40 | 4,28 | 4,29 | 00:00:00 | | 2009-08-14 | 4,54 | 373.200 | 4,56 | 4,37 | 4,42 | 00:00:00 | | 2009-08-17 | 4,45 | 427.600 | 4,57 | 4,15 | 4,39 | 00:00:00 | | 2009-08-18 | 4,72 | 450.500 | 4,72 | 4,50 | 4,50 | 00:00:00 | | 2009-08-19 | 4,81 | 410.200 | 4,85 | 4,62 | 4,70 | 00:00:00 | | 2009-08-20 | 4,85 | 581.800 | 4,87 | 4,76 | 4,81 | 00:00:00 | | 2009-08-21 | 4,98 | 391.100 | 5,00 | 4,82 | 4,92 | 00:00:00 | | 2009-08-24 | 4,85 | 296.300 | 5,03 | 4,78 | 4,99 | 00:00:00 | | 2009-08-25 | 4,97 | 298.800 | 5,01 | 4,84 | 4,97 | 00:00:00 | | 2009-08-26 | 5,02 | 350.100 | 5,03 | 4,92 | 4,97 | 00:00:00 | | 2009-08-27 | 5,00 | 369.100 | 5,02 | 4,84 | 4,93 | 00:00:00 | | 2009-08-28 | 4,97 | 327.000 | 5,05 | 4,89 | 5,04 | 00:00:00 | | 2009-08-31 | 4,78 | 667.900 | 4,95 | 4,78 | 4,95 | 00:00:00 | | 2009-09-01 | 4,69 | 486.600 | 4,89 | 4,57 | 4,84 | 00:00:00 | | 2009-09-02 | 5,01 | 1.223.000 | 5,08 | 4,70 | 4,80 | 00:00:00 | | 2009-09-03 | 5,20 | 697.800 | 5,25 | 5,03 | 5,04 | 00:00:00 | | 2009-09-04 | 5,15 | 293.600 | 5,27 | 5,10 | 5,20 | 00:00:00 | | 2009-09-08 | 5,14 | 510.200 | 5,36 | 5,11 | 5,26 | 00:00:00 | | 2009-09-09 | 5,01 | 599.500 | 5,24 | 5,00 | 5,11 | 00:00:00 | | 2009-09-10 | 5,06 | 421.700 | 5,14 | 4,97 | 5,08 | 00:00:00 | | 2009-09-11 | 5,02 | 658.400 | 5,25 | 4,87 | 5,15 | 00:00:00 | | 2009-09-14 | 4,80 | 468.200 | 4,95 | 4,79 | 4,95 | 00:00:00 | | 2009-09-15 | 5,06 | 564.300 | 5,06 | 4,78 | 4,82 | 00:00:00 | | 2009-09-16 | 5,07 | 902.100 | 5,32 | 5,00 | 5,15 | 00:00:00 | | 2009-09-17 | 4,70 | 651.300 | 5,12 | 4,70 | 5,04 | 00:00:00 | | 2009-09-18 | 4,60 | 852.800 | 4,84 | 4,52 | 4,81 | 00:00:00 | | 2009-09-21 | 4,48 | 575.800 | 4,55 | 4,37 | 4,49 | 00:00:00 | | 2009-09-22 | 4,58 | 434.300 | 4,70 | 4,54 | 4,68 | 00:00:00 | | 2009-09-23 | 4,55 | 652.400 | 4,78 | 4,55 | 4,60 | 00:00:00 | | 2009-09-24 | 4,60 | 711.600 | 4,65 | 4,41 | 4,57 | 00:00:00 | | 2009-09-25 | 4,48 | 563.000 | 4,63 | 4,45 | 4,62 | 00:00:00 | | 2009-09-28 | 4,47 | 299.600 | 4,61 | 4,45 | 4,50 | 00:00:00 | | 2009-09-29 | 4,60 | 391.100 | 4,63 | 4,48 | 4,48 | 00:00:00 | | 2009-09-30 | 4,70 | 632.000 | 4,73 | 4,48 | 4,71 | 00:00:00 | | 2009-10-01 | 4,47 | 1.013.800 | 4,70 | 4,45 | 4,64 | 00:00:00 | | 2009-10-02 | 4,58 | 393.100 | 4,63 | 4,36 | 4,42 | 00:00:00 | | 2009-10-05 | 4,67 | 433.000 | 4,67 | 4,51 | 4,64 | 00:00:00 | | 2009-10-06 | 5,27 | 1.482.700 | 5,27 | 4,74 | 4,74 | 00:00:00 | | 2009-10-07 | 5,40 | 845.400 | 5,44 | 5,12 | 5,28 | 00:00:00 | | 2009-10-08 | 5,35 | 573.300 | 5,58 | 5,21 | 5,50 | 00:00:00 | | 2009-10-09 | 5,22 | 456.900 | 5,30 | 5,13 | 5,21 | 00:00:00 | | 2009-10-13 | 5,42 | 642.900 | 5,55 | 5,34 | 5,52 | 00:00:00 | | 2009-10-14 | 5,32 | 273.100 | 5,49 | 5,26 | 5,49 | 00:00:00 | | 2009-10-15 | 5,06 | 635.900 | 5,30 | 5,06 | 5,20 | 00:00:00 | | 2009-10-16 | 5,30 | 490.500 | 5,31 | 5,01 | 5,01 | 00:00:00 | | 2009-10-19 | 5,20 | 332.400 | 5,35 | 5,19 | 5,27 | 00:00:00 | | 2009-10-20 | 5,06 | 339.200 | 5,29 | 5,03 | 5,17 | 00:00:00 | | 2009-10-21 | 5,15 | 414.900 | 5,26 | 5,07 | 5,10 | 00:00:00 | | 2009-10-22 | 4,88 | 631.200 | 5,18 | 4,85 | 5,10 | 00:00:00 | | 2009-10-23 | 5,01 | 259.700 | 5,05 | 4,93 | 5,00 | 00:00:00 | | 2009-10-26 | 4,78 | 487.800 | 5,12 | 4,78 | 5,07 | 00:00:00 | | 2009-10-27 | 4,72 | 312.300 | 4,90 | 4,68 | 4,80 | 00:00:00 | | 2009-10-28 | 4,45 | 462.500 | 4,85 | 4,45 | 4,73 | 00:00:00 | | 2009-10-29 | 4,77 | 292.000 | 4,78 | 4,56 | 4,57 | 00:00:00 | | 2009-10-30 | 4,65 | 325.600 | 4,79 | 4,50 | 4,78 | 00:00:00 | | 2009-11-02 | 4,66 | 261.300 | 4,89 | 4,55 | 4,73 | 00:00:00 | | 2009-11-03 | 4,94 | 589.500 | 4,98 | 4,65 | 4,65 | 00:00:00 | | 2009-11-04 | 4,83 | 709.800 | 5,09 | 4,78 | 5,09 | 00:00:00 | | 2009-11-05 | 4,90 | 933.000 | 5,00 | 4,73 | 4,99 | 00:00:00 | | 2009-11-06 | 4,94 | 1.081.200 | 4,99 | 4,82 | 4,90 | 00:00:00 | | 2009-11-09 | 4,90 | 704.500 | 5,08 | 4,87 | 5,08 | 00:00:00 | | 2009-11-10 | 4,88 | 477.500 | 4,97 | 4,81 | 4,90 | 00:00:00 | | 2009-11-11 | 4,99 | 1.246.500 | 5,10 | 4,96 | 5,01 | 00:00:00 | | 2009-11-12 | 4,93 | 963.800 | 5,05 | 4,89 | 5,00 | 00:00:00 | | 2009-11-13 | 5,03 | 1.328.100 | 5,05 | 4,90 | 4,90 | 00:00:00 | | 2009-11-16 | 5,20 | 988.700 | 5,20 | 5,06 | 5,14 | 00:00:00 | | 2009-11-17 | 5,20 | 917.600 | 5,20 | 5,12 | 5,17 | 00:00:00 | | 2009-11-18 | 5,34 | 2.703.000 | 5,36 | 5,18 | 5,20 | 00:00:00 | | 2009-11-19 | 5,24 | 826.900 | 5,33 | 5,18 | 5,30 | 00:00:00 | | 2009-11-20 | 5,33 | 674.200 | 5,37 | 5,17 | 5,25 | 00:00:00 | | 2009-11-23 | 5,37 | 1.076.900 | 5,50 | 5,33 | 5,40 | 00:00:00 | | 2009-11-24 | 5,23 | 735.500 | 5,41 | 5,23 | 5,41 | 00:00:00 | | 2009-11-25 | 5,44 | 758.600 | 5,45 | 5,32 | 5,32 | 00:00:00 | | 2009-11-26 | 5,23 | 331.200 | 5,39 | 5,10 | 5,39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
