|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-10-11 | 4,71 | 396.200 | 4,79 | 4,66 | 4,70 | 00:00:00 | | 2012-10-12 | 4,68 | 214.200 | 4,73 | 4,65 | 4,71 | 00:00:00 | | 2012-10-15 | 4,60 | 329.800 | 4,68 | 4,58 | 4,62 | 00:00:00 | | 2012-10-16 | 4,75 | 742.900 | 4,75 | 4,62 | 4,63 | 00:00:00 | | 2012-10-17 | 4,78 | 165.900 | 4,79 | 4,68 | 4,73 | 00:00:00 | | 2012-10-18 | 4,68 | 174.500 | 4,79 | 4,67 | 4,73 | 00:00:00 | | 2012-10-19 | 4,67 | 207.300 | 4,79 | 4,61 | 4,69 | 00:00:00 | | 2012-10-22 | 4,76 | 320.300 | 4,83 | 4,69 | 4,70 | 00:00:00 | | 2012-10-23 | 4,66 | 224.900 | 4,77 | 4,60 | 4,68 | 00:00:00 | | 2012-10-24 | 4,49 | 326.000 | 4,70 | 4,47 | 4,69 | 00:00:00 | | 2012-10-25 | 4,56 | 226.400 | 4,66 | 4,52 | 4,55 | 00:00:00 | | 2012-10-26 | 4,64 | 70.300 | 4,66 | 4,56 | 4,56 | 00:00:00 | | 2012-10-29 | 4,63 | 26.400 | 4,65 | 4,60 | 4,60 | 00:00:00 | | 2012-10-30 | 4,57 | 382.100 | 4,72 | 4,56 | 4,66 | 00:00:00 | | 2012-10-31 | 4,57 | 349.900 | 4,66 | 4,54 | 4,62 | 00:00:00 | | 2012-11-01 | 4,64 | 355.200 | 4,68 | 4,55 | 4,55 | 00:00:00 | | 2012-11-02 | 4,51 | 139.900 | 4,59 | 4,50 | 4,59 | 00:00:00 | | 2012-11-05 | 4,38 | 241.900 | 4,54 | 4,36 | 4,53 | 00:00:00 | | 2012-11-06 | 4,65 | 159.900 | 4,65 | 4,38 | 4,43 | 00:00:00 | | 2012-11-07 | 4,58 | 398.700 | 4,78 | 4,52 | 4,67 | 00:00:00 | | 2012-11-08 | 4,08 | 1.506.600 | 4,36 | 4,04 | 4,15 | 00:00:00 | | 2012-11-09 | 4,02 | 1.089.900 | 4,11 | 3,99 | 4,10 | 00:00:00 | | 2012-11-12 | 3,99 | 761.000 | 4,06 | 3,99 | 4,06 | 00:00:00 | | 2012-11-13 | 3,95 | 324.700 | 4,01 | 3,93 | 3,98 | 00:00:00 | | 2012-11-14 | 3,81 | 1.732.400 | 3,96 | 3,80 | 3,95 | 00:00:00 | | 2012-11-15 | 3,79 | 840.100 | 3,84 | 3,66 | 3,82 | 00:00:00 | | 2012-11-16 | 3,79 | 292.000 | 3,88 | 3,75 | 3,78 | 00:00:00 | | 2012-11-19 | 3,92 | 213.300 | 3,98 | 3,76 | 3,87 | 00:00:00 | | 2012-11-20 | 3,84 | 385.600 | 4,01 | 3,83 | 3,95 | 00:00:00 | | 2012-11-21 | 3,90 | 952.600 | 3,91 | 3,78 | 3,84 | 00:00:00 | | 2012-11-22 | 3,90 | 50.000 | 3,98 | 3,82 | 3,90 | 00:00:00 | | 2012-11-23 | 3,88 | 106.800 | 3,91 | 3,82 | 3,90 | 00:00:00 | | 2012-11-26 | 3,79 | 924.200 | 3,89 | 3,76 | 3,88 | 00:00:00 | | 2012-11-27 | 3,71 | 83.800 | 3,78 | 3,70 | 3,77 | 00:00:00 | | 2012-11-28 | 3,68 | 215.400 | 3,74 | 3,61 | 3,64 | 00:00:00 | | 2012-11-29 | 3,67 | 164.200 | 3,74 | 3,64 | 3,71 | 00:00:00 | | 2012-11-30 | 3,62 | 151.100 | 3,68 | 3,60 | 3,65 | 00:00:00 | | 2012-12-03 | 3,61 | 83.800 | 3,65 | 3,60 | 3,61 | 00:00:00 | | 2012-12-04 | 3,62 | 176.000 | 3,63 | 3,55 | 3,55 | 00:00:00 | | 2012-12-05 | 3,58 | 188.900 | 3,67 | 3,56 | 3,62 | 00:00:00 | | 2012-12-06 | 3,54 | 600.400 | 3,66 | 3,50 | 3,57 | 00:00:00 | | 2012-12-07 | 3,71 | 522.500 | 3,73 | 3,51 | 3,61 | 00:00:00 | | 2012-12-10 | 3,68 | 192.500 | 3,78 | 3,66 | 3,74 | 00:00:00 | | 2012-12-11 | 3,68 | 202.300 | 3,73 | 3,58 | 3,68 | 00:00:00 | | 2012-12-12 | 3,73 | 464.000 | 3,81 | 3,67 | 3,70 | 00:00:00 | | 2012-12-13 | 3,62 | 440.800 | 3,73 | 3,61 | 3,73 | 00:00:00 | | 2012-12-14 | 3,53 | 536.500 | 3,64 | 3,50 | 3,61 | 00:00:00 | | 2012-12-17 | 3,61 | 485.700 | 3,61 | 3,50 | 3,52 | 00:00:00 | | 2012-12-18 | 3,37 | 418.600 | 3,61 | 3,36 | 3,61 | 00:00:00 | | 2012-12-19 | 3,36 | 249.400 | 3,40 | 3,31 | 3,33 | 00:00:00 | | 2012-12-20 | 3,33 | 375.400 | 3,36 | 3,21 | 3,35 | 00:00:00 | | 2012-12-21 | 3,15 | 1.785.800 | 3,36 | 3,15 | 3,30 | 00:00:00 | | 2012-12-24 | 3,23 | 234.300 | 3,25 | 3,16 | 3,18 | 00:00:00 | | 2012-12-27 | 3,33 | 638.800 | 3,41 | 3,24 | 3,25 | 00:00:00 | | 2012-12-28 | 3,33 | 227.100 | 3,38 | 3,28 | 3,33 | 00:00:00 | | 2012-12-31 | 3,43 | 173.500 | 3,44 | 3,29 | 3,33 | 00:00:00 | | 2013-01-02 | 3,50 | 486.900 | 3,57 | 3,48 | 3,50 | 00:00:00 | | 2013-01-03 | 3,30 | 194.100 | 3,50 | 3,27 | 3,45 | 00:00:00 | | 2013-01-04 | 3,31 | 356.200 | 3,32 | 3,24 | 3,25 | 00:00:00 | | 2013-01-07 | 3,33 | 207.600 | 3,33 | 3,27 | 3,30 | 00:00:00 | | 2013-01-08 | 3,36 | 127.800 | 3,39 | 3,27 | 3,34 | 00:00:00 | | 2013-01-09 | 3,33 | 135.200 | 3,39 | 3,32 | 3,37 | 00:00:00 | | 2013-01-10 | 3,42 | 211.300 | 3,46 | 3,35 | 3,40 | 00:00:00 | | 2013-01-11 | 3,41 | 127.700 | 3,45 | 3,37 | 3,45 | 00:00:00 | | 2013-01-14 | 4,55 | 15.883.600 | 4,63 | 4,45 | 4,45 | 00:00:00 | | 2013-01-15 | 4,60 | 3.716.700 | 4,63 | 4,51 | 4,52 | 00:00:00 | | 2013-01-16 | 4,59 | 960.900 | 4,61 | 4,56 | 4,58 | 00:00:00 | | 2013-01-17 | 4,68 | 2.177.100 | 4,68 | 4,54 | 4,54 | 00:00:00 | | 2013-01-18 | 4,64 | 821.100 | 4,70 | 4,61 | 4,65 | 00:00:00 | | 2013-01-21 | 4,64 | 76.700 | 4,69 | 4,64 | 4,64 | 00:00:00 | | 2013-01-22 | 4,74 | 2.817.200 | 4,76 | 4,61 | 4,61 | 00:00:00 | | 2013-01-23 | 4,76 | 731.400 | 4,77 | 4,68 | 4,70 | 00:00:00 | | 2013-01-24 | 4,64 | 1.024.600 | 4,79 | 4,64 | 4,67 | 00:00:00 | | 2013-01-25 | 4,51 | 1.619.700 | 4,66 | 4,47 | 4,63 | 00:00:00 | | 2013-01-28 | 4,52 | 523.200 | 4,58 | 4,42 | 4,42 | 00:00:00 | | 2013-02-05 | 4,62 | 1.378.600 | 4,66 | 4,57 | 4,66 | 00:00:00 | | 2013-02-06 | 4,61 | 1.730.500 | 4,63 | 4,59 | 4,60 | 00:00:00 | | 2013-02-07 | 4,64 | 2.592.800 | 4,66 | 4,55 | 4,59 | 00:00:00 | | 2013-02-12 | 4,56 | 848.100 | 4,58 | 4,50 | 4,57 | 00:00:00 | | 2013-02-13 | 4,50 | 409.700 | 4,56 | 4,50 | 4,52 | 00:00:00 | | 2013-02-14 | 4,49 | 277.000 | 4,54 | 4,47 | 4,51 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
