|
 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 | | 2010-03-24 | 4,79 | 459.500 | 4,83 | 4,75 | 4,79 | 00:00:00 | | 2010-03-25 | 4,66 | 564.100 | 4,80 | 4,64 | 4,79 | 00:00:00 | | 2010-03-26 | 4,85 | 443.600 | 4,85 | 4,63 | 4,72 | 00:00:00 | | 2010-03-29 | 4,83 | 158.600 | 4,85 | 4,79 | 4,85 | 00:00:00 | | 2010-03-30 | 4,80 | 376.800 | 4,84 | 4,71 | 4,75 | 00:00:00 | | 2010-03-31 | 4,78 | 319.100 | 4,90 | 4,78 | 4,83 | 00:00:00 | | 2010-04-01 | 4,97 | 440.300 | 4,97 | 4,80 | 4,84 | 00:00:00 | | 2010-04-05 | 4,95 | 266.300 | 5,03 | 4,91 | 4,98 | 00:00:00 | | 2010-04-06 | 4,99 | 99.500 | 5,00 | 4,92 | 4,96 | 00:00:00 | | 2010-04-07 | 5,18 | 450.300 | 5,18 | 4,92 | 4,94 | 00:00:00 | | 2010-04-08 | 5,08 | 728.200 | 5,16 | 5,07 | 5,11 | 00:00:00 | | 2010-04-09 | 5,11 | 697.300 | 5,19 | 5,08 | 5,12 | 00:00:00 | | 2010-04-12 | 5,07 | 604.800 | 5,16 | 5,01 | 5,14 | 00:00:00 | | 2010-04-13 | 5,06 | 166.200 | 5,08 | 4,95 | 5,07 | 00:00:00 | | 2010-04-14 | 5,33 | 644.600 | 5,34 | 5,07 | 5,07 | 00:00:00 | | 2010-04-15 | 5,18 | 318.900 | 5,32 | 5,18 | 5,26 | 00:00:00 | | 2010-04-16 | 5,07 | 400.900 | 5,23 | 4,97 | 5,16 | 00:00:00 | | 2010-04-19 | 5,07 | 259.800 | 5,07 | 4,98 | 4,98 | 00:00:00 | | 2010-04-20 | 4,97 | 172.000 | 5,14 | 4,97 | 5,08 | 00:00:00 | | 2010-04-21 | 5,08 | 531.200 | 5,08 | 4,98 | 5,01 | 00:00:00 | | 2010-04-22 | 5,04 | 330.100 | 5,05 | 4,96 | 5,00 | 00:00:00 | | 2010-04-23 | 5,12 | 558.500 | 5,12 | 5,00 | 5,00 | 00:00:00 | | 2010-04-26 | 5,18 | 218.500 | 5,18 | 5,11 | 5,12 | 00:00:00 | | 2010-04-27 | 5,47 | 738.600 | 5,48 | 5,09 | 5,09 | 00:00:00 | | 2010-04-28 | 5,58 | 724.000 | 5,58 | 5,39 | 5,42 | 00:00:00 | | 2010-04-29 | 5,50 | 1.123.300 | 5,67 | 5,36 | 5,63 | 00:00:00 | | 2010-04-30 | 5,79 | 1.128.500 | 5,91 | 5,60 | 5,60 | 00:00:00 | | 2010-05-03 | 5,73 | 654.100 | 5,90 | 5,67 | 5,82 | 00:00:00 | | 2010-05-04 | 5,57 | 1.050.400 | 5,79 | 5,38 | 5,75 | 00:00:00 | | 2010-05-05 | 5,75 | 884.900 | 5,80 | 5,42 | 5,42 | 00:00:00 | | 2010-05-06 | 5,95 | 635.400 | 5,98 | 5,75 | 5,80 | 00:00:00 | | 2010-05-07 | 5,60 | 579.300 | 5,95 | 5,60 | 5,81 | 00:00:00 | | 2010-05-10 | 5,48 | 471.500 | 5,65 | 5,40 | 5,51 | 00:00:00 | | 2010-05-11 | 5,94 | 1.173.100 | 5,95 | 5,55 | 5,58 | 00:00:00 | | 2010-05-12 | 5,62 | 1.239.700 | 5,89 | 5,23 | 5,89 | 00:00:00 | | 2010-05-13 | 5,55 | 1.010.200 | 5,62 | 5,47 | 5,48 | 00:00:00 | | 2010-05-14 | 5,43 | 676.800 | 5,70 | 5,18 | 5,70 | 00:00:00 | | 2010-05-17 | 5,25 | 404.100 | 5,40 | 5,10 | 5,34 | 00:00:00 | | 2010-05-18 | 5,16 | 489.500 | 5,25 | 5,10 | 5,10 | 00:00:00 | | 2010-05-19 | 5,19 | 803.300 | 5,24 | 5,07 | 5,16 | 00:00:00 | | 2010-05-20 | 5,08 | 855.700 | 5,24 | 5,00 | 5,13 | 00:00:00 | | 2010-05-21 | 5,05 | 322.300 | 5,14 | 5,00 | 5,00 | 00:00:00 | | 2010-05-25 | 5,31 | 560.300 | 5,33 | 5,11 | 5,16 | 00:00:00 | | 2010-05-26 | 5,17 | 344.000 | 5,48 | 5,17 | 5,41 | 00:00:00 | | 2010-05-27 | 5,10 | 573.300 | 5,16 | 5,04 | 5,06 | 00:00:00 | | 2010-05-28 | 5,10 | 303.400 | 5,14 | 5,01 | 5,05 | 00:00:00 | | 2010-05-31 | 5,12 | 99.400 | 5,15 | 5,04 | 5,14 | 00:00:00 | | 2010-06-01 | 5,00 | 316.800 | 5,26 | 5,00 | 5,10 | 00:00:00 | | 2010-06-02 | 5,11 | 1.021.800 | 5,11 | 5,00 | 5,00 | 00:00:00 | | 2010-06-03 | 5,00 | 326.700 | 5,12 | 5,00 | 5,12 | 00:00:00 | | 2010-06-04 | 5,02 | 224.000 | 5,10 | 5,00 | 5,00 | 00:00:00 | | 2010-06-07 | 5,19 | 276.800 | 5,19 | 5,01 | 5,01 | 00:00:00 | | 2010-06-08 | 5,12 | 295.200 | 5,39 | 5,09 | 5,22 | 00:00:00 | | 2010-06-09 | 4,90 | 409.700 | 5,07 | 4,89 | 5,05 | 00:00:00 | | 2010-06-10 | 4,90 | 257.000 | 5,00 | 4,86 | 4,91 | 00:00:00 | | 2010-06-11 | 4,93 | 192.100 | 4,98 | 4,90 | 4,90 | 00:00:00 | | 2010-06-14 | 5,00 | 499.000 | 5,16 | 4,98 | 5,00 | 00:00:00 | | 2010-06-15 | 5,12 | 316.200 | 5,17 | 5,03 | 5,06 | 00:00:00 | | 2010-06-16 | 5,01 | 440.000 | 5,20 | 5,00 | 5,11 | 00:00:00 | | 2010-06-17 | 5,24 | 1.149.400 | 5,24 | 5,07 | 5,10 | 00:00:00 | | 2010-06-18 | 5,18 | 394.600 | 5,37 | 5,17 | 5,37 | 00:00:00 | | 2010-06-21 | 5,02 | 445.000 | 5,31 | 5,00 | 5,25 | 00:00:00 | | 2010-06-22 | 5,12 | 248.400 | 5,23 | 5,05 | 5,05 | 00:00:00 | | 2010-06-23 | 5,16 | 187.000 | 5,18 | 5,04 | 5,16 | 00:00:00 | | 2010-06-24 | 5,21 | 295.300 | 5,28 | 5,09 | 5,16 | 00:00:00 | | 2010-06-25 | 5,35 | 257.700 | 5,35 | 5,20 | 5,23 | 00:00:00 | | 2010-06-28 | 5,32 | 1.006.200 | 5,45 | 5,25 | 5,34 | 00:00:00 | | 2010-06-29 | 5,28 | 301.900 | 5,41 | 5,16 | 5,22 | 00:00:00 | | 2010-06-30 | 5,24 | 297.200 | 5,36 | 5,21 | 5,25 | 00:00:00 | | 2010-07-02 | 5,00 | 261.300 | 5,14 | 4,96 | 5,03 | 00:00:00 | | 2010-07-05 | 4,94 | 115.500 | 5,04 | 4,87 | 4,87 | 00:00:00 | | 2010-07-06 | 4,98 | 361.900 | 5,04 | 4,92 | 4,96 | 00:00:00 | | 2010-07-07 | 5,17 | 608.400 | 5,18 | 4,96 | 4,96 | 00:00:00 | | 2010-07-08 | 5,06 | 205.600 | 5,17 | 5,05 | 5,17 | 00:00:00 | | 2010-07-09 | 5,20 | 209.300 | 5,24 | 5,10 | 5,10 | 00:00:00 | | 2010-07-12 | 5,18 | 224.000 | 5,25 | 5,11 | 5,14 | 00:00:00 | | 2010-07-13 | 5,22 | 306.300 | 5,27 | 5,18 | 5,25 | 00:00:00 | | 2010-07-14 | 5,18 | 344.700 | 5,20 | 5,07 | 5,17 | 00:00:00 | | 2010-07-15 | 5,22 | 218.700 | 5,23 | 5,10 | 5,23 | 00:00:00 | | 2010-07-16 | 5,05 | 150.100 | 5,17 | 5,01 | 5,16 | 00:00:00 | | 2010-07-19 | 5,11 | 166.900 | 5,11 | 5,00 | 5,05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
