|
 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 | | 2011-10-27 | 5,77 | 193.600 | 5,87 | 5,69 | 5,80 | 00:00:00 | | 2011-10-28 | 5,85 | 150.000 | 5,97 | 5,65 | 5,65 | 00:00:00 | | 2011-10-31 | 5,64 | 217.800 | 5,82 | 5,62 | 5,81 | 00:00:00 | | 2011-11-01 | 6,06 | 380.500 | 6,11 | 5,36 | 5,50 | 00:00:00 | | 2011-11-02 | 6,02 | 375.700 | 6,22 | 5,81 | 6,04 | 00:00:00 | | 2011-11-03 | 6,22 | 403.300 | 6,31 | 5,98 | 6,14 | 00:00:00 | | 2011-11-04 | 6,17 | 316.600 | 6,21 | 6,00 | 6,11 | 00:00:00 | | 2011-11-07 | 6,42 | 350.800 | 6,45 | 6,19 | 6,27 | 00:00:00 | | 2011-11-08 | 6,26 | 381.700 | 6,50 | 6,23 | 6,50 | 00:00:00 | | 2011-11-09 | 6,02 | 325.300 | 6,45 | 6,01 | 6,18 | 00:00:00 | | 2011-11-10 | 5,89 | 356.700 | 6,11 | 5,83 | 6,02 | 00:00:00 | | 2011-11-11 | 6,31 | 345.500 | 6,31 | 6,01 | 6,19 | 00:00:00 | | 2011-11-14 | 6,13 | 285.000 | 6,38 | 6,07 | 6,38 | 00:00:00 | | 2011-11-15 | 6,28 | 390.700 | 6,29 | 6,10 | 6,14 | 00:00:00 | | 2011-11-16 | 6,07 | 268.000 | 6,26 | 6,06 | 6,26 | 00:00:00 | | 2011-11-17 | 5,81 | 314.100 | 6,03 | 5,77 | 6,03 | 00:00:00 | | 2011-11-18 | 5,77 | 236.000 | 5,86 | 5,64 | 5,86 | 00:00:00 | | 2011-11-21 | 5,67 | 292.700 | 5,74 | 5,52 | 5,67 | 00:00:00 | | 2011-11-22 | 5,76 | 493.000 | 5,90 | 5,71 | 5,88 | 00:00:00 | | 2011-11-23 | 5,49 | 282.500 | 5,69 | 5,46 | 5,67 | 00:00:00 | | 2011-11-24 | 5,47 | 38.300 | 5,55 | 5,47 | 5,49 | 00:00:00 | | 2011-11-25 | 5,47 | 112.200 | 5,60 | 5,41 | 5,46 | 00:00:00 | | 2011-11-28 | 5,51 | 463.100 | 5,71 | 5,38 | 5,69 | 00:00:00 | | 2011-11-29 | 5,57 | 879.100 | 5,65 | 5,41 | 5,46 | 00:00:00 | | 2011-11-30 | 6,28 | 659.200 | 6,28 | 5,66 | 5,66 | 00:00:00 | | 2011-12-01 | 6,01 | 553.800 | 6,38 | 6,01 | 6,28 | 00:00:00 | | 2011-12-02 | 5,94 | 628.100 | 6,10 | 5,87 | 6,10 | 00:00:00 | | 2011-12-05 | 5,82 | 515.800 | 6,09 | 5,82 | 5,99 | 00:00:00 | | 2011-12-06 | 5,91 | 580.200 | 6,03 | 5,71 | 5,82 | 00:00:00 | | 2011-12-07 | 6,02 | 622.600 | 6,02 | 5,82 | 5,92 | 00:00:00 | | 2011-12-08 | 5,84 | 578.500 | 5,95 | 5,75 | 5,95 | 00:00:00 | | 2011-12-09 | 5,87 | 294.300 | 5,96 | 5,77 | 5,96 | 00:00:00 | | 2011-12-12 | 5,60 | 361.000 | 5,73 | 5,53 | 5,70 | 00:00:00 | | 2011-12-13 | 5,31 | 509.000 | 5,70 | 5,30 | 5,66 | 00:00:00 | | 2011-12-14 | 5,25 | 531.000 | 5,41 | 5,10 | 5,20 | 00:00:00 | | 2011-12-15 | 5,05 | 350.000 | 5,39 | 5,01 | 5,31 | 00:00:00 | | 2011-12-16 | 5,03 | 589.900 | 5,35 | 5,03 | 5,25 | 00:00:00 | | 2011-12-19 | 5,00 | 251.400 | 5,13 | 4,93 | 5,13 | 00:00:00 | | 2011-12-20 | 5,33 | 234.100 | 5,34 | 5,09 | 5,16 | 00:00:00 | | 2011-12-21 | 5,42 | 249.000 | 5,44 | 5,29 | 5,40 | 00:00:00 | | 2011-12-22 | 5,00 | 541.100 | 5,37 | 4,96 | 5,31 | 00:00:00 | | 2011-12-23 | 5,05 | 112.900 | 5,08 | 4,97 | 5,03 | 00:00:00 | | 2011-12-28 | 4,76 | 178.100 | 5,05 | 4,76 | 5,05 | 00:00:00 | | 2011-12-29 | 4,91 | 234.300 | 4,92 | 4,66 | 4,75 | 00:00:00 | | 2011-12-30 | 5,00 | 172.600 | 5,07 | 4,95 | 5,04 | 00:00:00 | | 2012-01-03 | 5,23 | 280.300 | 5,30 | 5,10 | 5,27 | 00:00:00 | | 2012-01-04 | 5,40 | 226.900 | 5,43 | 5,15 | 5,23 | 00:00:00 | | 2012-01-05 | 5,49 | 193.600 | 5,57 | 5,26 | 5,26 | 00:00:00 | | 2012-01-06 | 5,42 | 122.500 | 5,63 | 5,42 | 5,50 | 00:00:00 | | 2012-01-09 | 5,43 | 86.600 | 5,54 | 5,40 | 5,53 | 00:00:00 | | 2012-01-10 | 5,48 | 165.900 | 5,58 | 5,47 | 5,56 | 00:00:00 | | 2012-01-11 | 5,38 | 217.000 | 5,52 | 5,32 | 5,43 | 00:00:00 | | 2012-01-12 | 5,30 | 218.600 | 5,41 | 5,26 | 5,40 | 00:00:00 | | 2012-01-13 | 5,23 | 588.400 | 5,30 | 5,13 | 5,30 | 00:00:00 | | 2012-01-16 | 5,20 | 48.300 | 5,20 | 5,15 | 5,20 | 00:00:00 | | 2012-01-17 | 5,28 | 285.200 | 5,35 | 5,22 | 5,31 | 00:00:00 | | 2012-01-18 | 5,23 | 127.700 | 5,31 | 5,20 | 5,24 | 00:00:00 | | 2012-01-19 | 5,14 | 61.200 | 5,30 | 5,11 | 5,24 | 00:00:00 | | 2012-01-20 | 5,05 | 213.000 | 5,16 | 5,00 | 5,15 | 00:00:00 | | 2012-01-23 | 5,10 | 73.200 | 5,18 | 5,04 | 5,09 | 00:00:00 | | 2012-01-24 | 4,95 | 233.000 | 5,09 | 4,94 | 5,05 | 00:00:00 | | 2012-01-25 | 5,30 | 700.600 | 5,48 | 4,90 | 5,20 | 00:00:00 | | 2012-01-26 | 5,52 | 320.000 | 5,52 | 5,32 | 5,44 | 00:00:00 | | 2012-01-27 | 5,60 | 302.900 | 5,70 | 5,42 | 5,42 | 00:00:00 | | 2012-01-30 | 5,51 | 195.700 | 5,62 | 5,48 | 5,60 | 00:00:00 | | 2012-01-31 | 5,58 | 262.200 | 5,67 | 5,43 | 5,65 | 00:00:00 | | 2012-02-01 | 5,58 | 112.300 | 5,66 | 5,54 | 5,60 | 00:00:00 | | 2012-02-02 | 5,68 | 178.800 | 5,75 | 5,55 | 5,55 | 00:00:00 | | 2012-02-03 | 5,46 | 355.400 | 5,61 | 5,38 | 5,60 | 00:00:00 | | 2012-02-06 | 5,31 | 322.300 | 5,46 | 5,25 | 5,40 | 00:00:00 | | 2012-02-07 | 5,35 | 318.900 | 5,43 | 5,23 | 5,25 | 00:00:00 | | 2012-02-08 | 5,31 | 267.700 | 5,41 | 5,27 | 5,40 | 00:00:00 | | 2012-02-09 | 5,30 | 177.400 | 5,45 | 5,27 | 5,34 | 00:00:00 | | 2012-02-10 | 5,28 | 231.600 | 5,31 | 5,11 | 5,30 | 00:00:00 | | 2012-02-13 | 5,23 | 83.000 | 5,31 | 5,21 | 5,31 | 00:00:00 | | 2012-02-14 | 5,15 | 122.300 | 5,27 | 5,10 | 5,15 | 00:00:00 | | 2012-02-15 | 5,17 | 135.700 | 5,26 | 5,13 | 5,26 | 00:00:00 | | 2012-02-16 | 5,24 | 161.800 | 5,30 | 5,09 | 5,09 | 00:00:00 | | 2012-02-17 | 5,12 | 173.500 | 5,27 | 5,11 | 5,20 | 00:00:00 | | 2012-02-21 | 5,18 | 446.900 | 5,25 | 5,12 | 5,22 | 00:00:00 | | 2012-02-22 | 5,44 | 1.418.900 | 5,50 | 5,11 | 5,18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
