|
 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 | | 2011-07-04 | 5,40 | 25.300 | 5,45 | 5,36 | 5,37 | 00:00:00 | | 2011-07-05 | 5,53 | 193.300 | 5,55 | 5,38 | 5,45 | 00:00:00 | | 2011-07-06 | 5,71 | 321.100 | 5,80 | 5,57 | 5,58 | 00:00:00 | | 2011-07-07 | 5,60 | 428.000 | 5,75 | 5,56 | 5,70 | 00:00:00 | | 2011-07-08 | 5,55 | 211.000 | 5,70 | 5,54 | 5,63 | 00:00:00 | | 2011-07-11 | 5,54 | 110.900 | 5,74 | 5,49 | 5,57 | 00:00:00 | | 2011-07-12 | 5,58 | 879.600 | 5,62 | 5,49 | 5,54 | 00:00:00 | | 2011-07-13 | 6,00 | 963.300 | 6,06 | 5,65 | 5,68 | 00:00:00 | | 2011-07-14 | 5,88 | 268.300 | 6,10 | 5,79 | 6,05 | 00:00:00 | | 2011-07-15 | 5,98 | 404.500 | 6,02 | 5,89 | 5,91 | 00:00:00 | | 2011-07-18 | 6,14 | 291.600 | 6,28 | 6,04 | 6,18 | 00:00:00 | | 2011-07-19 | 5,90 | 231.400 | 6,15 | 5,84 | 6,15 | 00:00:00 | | 2011-07-20 | 6,05 | 282.800 | 6,07 | 5,75 | 5,91 | 00:00:00 | | 2011-07-21 | 5,93 | 341.400 | 6,10 | 5,83 | 6,06 | 00:00:00 | | 2011-07-22 | 5,93 | 227.300 | 6,06 | 5,89 | 6,00 | 00:00:00 | | 2011-07-25 | 5,91 | 119.700 | 6,05 | 5,90 | 6,00 | 00:00:00 | | 2011-07-26 | 5,93 | 307.700 | 6,00 | 5,84 | 5,88 | 00:00:00 | | 2011-07-27 | 5,71 | 214.600 | 6,02 | 5,71 | 5,90 | 00:00:00 | | 2011-07-28 | 5,77 | 193.900 | 5,79 | 5,57 | 5,68 | 00:00:00 | | 2011-07-29 | 5,62 | 195.600 | 5,80 | 5,62 | 5,78 | 00:00:00 | | 2011-08-02 | 5,94 | 274.900 | 5,97 | 5,73 | 5,73 | 00:00:00 | | 2011-08-03 | 5,99 | 366.400 | 6,09 | 5,88 | 6,00 | 00:00:00 | | 2011-08-04 | 5,76 | 345.900 | 6,04 | 5,60 | 6,03 | 00:00:00 | | 2011-08-05 | 5,51 | 412.800 | 5,80 | 5,42 | 5,77 | 00:00:00 | | 2011-08-08 | 6,06 | 905.100 | 6,19 | 5,52 | 5,54 | 00:00:00 | | 2011-08-09 | 6,25 | 911.400 | 6,25 | 5,89 | 6,05 | 00:00:00 | | 2011-08-10 | 6,90 | 864.900 | 6,90 | 6,30 | 6,30 | 00:00:00 | | 2011-08-11 | 6,49 | 695.200 | 6,70 | 6,38 | 6,70 | 00:00:00 | | 2011-08-12 | 6,38 | 412.000 | 6,57 | 6,32 | 6,40 | 00:00:00 | | 2011-08-15 | 6,17 | 899.400 | 6,34 | 6,14 | 6,34 | 00:00:00 | | 2011-08-16 | 6,23 | 441.300 | 6,33 | 6,17 | 6,22 | 00:00:00 | | 2011-08-17 | 6,16 | 209.400 | 6,34 | 6,16 | 6,30 | 00:00:00 | | 2011-08-18 | 6,11 | 264.000 | 6,30 | 6,08 | 6,25 | 00:00:00 | | 2011-08-19 | 6,30 | 412.700 | 6,30 | 6,22 | 6,25 | 00:00:00 | | 2011-08-22 | 6,67 | 623.000 | 6,70 | 6,25 | 6,25 | 00:00:00 | | 2011-08-23 | 6,23 | 551.700 | 6,58 | 6,19 | 6,58 | 00:00:00 | | 2011-08-24 | 5,97 | 303.100 | 6,25 | 5,80 | 6,21 | 00:00:00 | | 2011-08-25 | 6,02 | 481.700 | 6,09 | 5,79 | 5,97 | 00:00:00 | | 2011-08-26 | 6,11 | 509.800 | 6,14 | 5,92 | 6,10 | 00:00:00 | | 2011-08-29 | 6,02 | 236.600 | 6,17 | 5,87 | 6,12 | 00:00:00 | | 2011-08-30 | 6,23 | 194.500 | 6,26 | 6,00 | 6,00 | 00:00:00 | | 2011-08-31 | 6,18 | 313.300 | 6,33 | 6,13 | 6,27 | 00:00:00 | | 2011-09-01 | 6,20 | 211.700 | 6,28 | 6,02 | 6,02 | 00:00:00 | | 2011-09-02 | 6,47 | 484.200 | 6,61 | 6,36 | 6,36 | 00:00:00 | | 2011-09-06 | 6,56 | 398.200 | 6,78 | 6,44 | 6,67 | 00:00:00 | | 2011-09-07 | 6,41 | 262.500 | 6,52 | 6,25 | 6,46 | 00:00:00 | | 2011-09-08 | 6,69 | 541.100 | 6,75 | 6,51 | 6,56 | 00:00:00 | | 2011-09-09 | 6,67 | 484.200 | 6,85 | 6,60 | 6,70 | 00:00:00 | | 2011-09-12 | 6,54 | 310.700 | 6,70 | 6,39 | 6,54 | 00:00:00 | | 2011-09-13 | 6,82 | 378.000 | 6,82 | 6,56 | 6,64 | 00:00:00 | | 2011-09-14 | 6,86 | 799.100 | 6,89 | 6,75 | 6,82 | 00:00:00 | | 2011-09-15 | 6,65 | 540.100 | 6,75 | 6,53 | 6,75 | 00:00:00 | | 2011-09-16 | 6,69 | 619.400 | 6,84 | 6,62 | 6,79 | 00:00:00 | | 2011-09-19 | 6,67 | 416.700 | 6,93 | 6,57 | 6,74 | 00:00:00 | | 2011-09-20 | 6,99 | 539.300 | 7,13 | 6,64 | 6,64 | 00:00:00 | | 2011-09-21 | 6,99 | 404.600 | 7,25 | 6,93 | 7,00 | 00:00:00 | | 2011-09-22 | 6,78 | 475.600 | 6,78 | 6,41 | 6,72 | 00:00:00 | | 2011-09-23 | 6,07 | 645.100 | 6,54 | 5,99 | 6,48 | 00:00:00 | | 2011-09-26 | 5,94 | 818.800 | 6,08 | 5,71 | 6,05 | 00:00:00 | | 2011-09-27 | 5,82 | 437.100 | 6,24 | 5,79 | 6,24 | 00:00:00 | | 2011-09-28 | 5,55 | 391.700 | 5,89 | 5,55 | 5,81 | 00:00:00 | | 2011-09-29 | 5,33 | 698.500 | 5,75 | 5,29 | 5,66 | 00:00:00 | | 2011-09-30 | 5,35 | 810.000 | 5,38 | 5,22 | 5,34 | 00:00:00 | | 2011-10-03 | 5,24 | 481.600 | 5,66 | 5,24 | 5,46 | 00:00:00 | | 2011-10-04 | 5,08 | 566.000 | 5,21 | 4,87 | 5,12 | 00:00:00 | | 2011-10-05 | 5,43 | 365.000 | 5,43 | 5,01 | 5,01 | 00:00:00 | | 2011-10-06 | 5,57 | 375.000 | 5,65 | 5,41 | 5,50 | 00:00:00 | | 2011-10-07 | 5,32 | 343.000 | 5,64 | 5,31 | 5,54 | 00:00:00 | | 2011-10-11 | 5,57 | 368.000 | 5,58 | 5,39 | 5,44 | 00:00:00 | | 2011-10-12 | 5,44 | 384.000 | 5,62 | 5,39 | 5,58 | 00:00:00 | | 2011-10-13 | 5,59 | 287.000 | 5,64 | 5,29 | 5,44 | 00:00:00 | | 2011-10-14 | 5,69 | 216.000 | 5,74 | 5,57 | 5,67 | 00:00:00 | | 2011-10-17 | 5,59 | 284.000 | 5,73 | 5,53 | 5,73 | 00:00:00 | | 2011-10-18 | 5,66 | 403.200 | 5,71 | 5,33 | 5,42 | 00:00:00 | | 2011-10-19 | 5,23 | 225.000 | 5,65 | 5,23 | 5,60 | 00:00:00 | | 2011-10-20 | 5,18 | 291.800 | 5,25 | 5,03 | 5,22 | 00:00:00 | | 2011-10-21 | 5,36 | 245.300 | 5,45 | 5,26 | 5,26 | 00:00:00 | | 2011-10-24 | 5,53 | 357.800 | 5,59 | 5,37 | 5,42 | 00:00:00 | | 2011-10-25 | 5,84 | 339.100 | 5,88 | 5,40 | 5,55 | 00:00:00 | | 2011-10-26 | 5,82 | 359.900 | 5,97 | 5,64 | 5,85 | 00:00:00 | | 2011-10-27 | 5,77 | 193.600 | 5,87 | 5,69 | 5,80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
