|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-02-14 | 4,49 | 277.000 | 4,54 | 4,47 | 4,51 | 00:00:00 | | 2013-02-15 | 4,32 | 1.297.000 | 4,45 | 4,32 | 4,42 | 00:00:00 | | 2013-02-19 | 4,42 | 930.400 | 4,43 | 4,23 | 4,27 | 00:00:00 | | 2013-02-27 | 4,49 | 522.800 | 4,51 | 4,40 | 4,44 | 00:00:00 | | 2013-02-28 | 4,42 | 363.300 | 4,48 | 4,39 | 4,47 | 00:00:00 | | 2013-03-01 | 4,35 | 987.300 | 4,49 | 4,33 | 4,38 | 00:00:00 | | 2013-03-04 | 4,49 | 13.855.800 | 4,60 | 4,47 | 4,53 | 00:00:00 | | 2013-03-05 | 4,30 | 7.334.200 | 4,52 | 4,26 | 4,50 | 00:00:00 | | 2013-03-06 | 4,28 | 2.304.000 | 4,36 | 4,27 | 4,36 | 00:00:00 | | 2013-03-15 | 4,50 | 2.822.500 | 4,50 | 4,29 | 4,33 | 00:00:00 | | 2013-03-18 | 4,45 | 334.600 | 4,51 | 4,44 | 4,48 | 00:00:00 | | 2013-03-19 | 4,48 | 3.343.900 | 4,49 | 4,36 | 4,40 | 00:00:00 | | 2013-03-20 | 4,45 | 22.828.600 | 4,58 | 4,40 | 4,49 | 00:00:00 | | 2013-03-21 | 4,50 | 2.376.900 | 4,53 | 4,45 | 4,47 | 00:00:00 | | 2013-03-22 | 4,45 | 942.500 | 4,55 | 4,45 | 4,50 | 00:00:00 | | 2013-03-25 | 4,43 | 1.329.400 | 4,50 | 4,40 | 4,40 | 00:00:00 | | 2013-03-28 | 4,45 | 304.900 | 4,45 | 4,42 | 4,43 | 00:00:00 | | 2013-04-02 | 4,35 | 512.800 | 4,42 | 4,35 | 4,37 | 00:00:00 | | 2013-04-03 | 4,28 | 969.400 | 4,40 | 4,27 | 4,30 | 00:00:00 | | 2013-04-04 | 4,39 | 1.293.800 | 4,42 | 4,27 | 4,34 | 00:00:00 | | 2013-04-05 | 4,35 | 876.800 | 4,44 | 4,35 | 4,35 | 00:00:00 | | 2013-04-08 | 4,37 | 360.200 | 4,39 | 4,34 | 4,35 | 00:00:00 | | 2013-04-09 | 4,47 | 487.300 | 4,48 | 4,35 | 4,35 | 00:00:00 | | 2013-04-10 | 4,41 | 352.300 | 4,47 | 4,37 | 4,37 | 00:00:00 | | 2013-04-11 | 4,42 | 633.000 | 4,49 | 4,41 | 4,41 | 00:00:00 | | 2013-04-15 | 4,14 | 2.334.000 | 4,33 | 4,14 | 4,25 | 00:00:00 | | 2013-04-17 | 4,11 | 917.500 | 4,21 | 4,10 | 4,20 | 00:00:00 | | 2013-04-18 | 4,13 | 2.453.400 | 4,15 | 4,09 | 4,11 | 00:00:00 | | 2013-04-19 | 4,12 | 605.500 | 4,24 | 4,11 | 4,15 | 00:00:00 | | 2013-04-25 | 4,30 | 393.200 | 4,34 | 4,28 | 4,32 | 00:00:00 | | 2013-04-26 | 4,21 | 312.200 | 4,33 | 4,19 | 4,33 | 00:00:00 | | 2013-04-30 | 4,32 | 535.200 | 4,32 | 4,16 | 4,16 | 00:00:00 | | 2013-05-01 | 4,26 | 1.895.700 | 4,29 | 4,22 | 4,26 | 00:00:00 | | 2013-05-06 | 3,62 | 629.300 | 3,66 | 3,44 | 3,58 | 00:00:00 | | 2013-05-07 | 3,48 | 295.500 | 3,57 | 3,46 | 3,57 | 00:00:00 | | 2013-05-08 | 3,76 | 745.100 | 3,82 | 3,49 | 3,52 | 00:00:00 | | 2013-05-14 | 3,98 | 330.200 | 4,00 | 3,86 | 4,00 | 00:00:00 | | 2013-05-15 | 3,89 | 190.000 | 3,95 | 3,82 | 3,93 | 00:00:00 | | 2013-05-21 | 4,32 | 704.800 | 4,37 | 4,06 | 4,06 | 00:00:00 | | 2013-05-22 | 4,50 | 939.400 | 4,50 | 4,27 | 4,37 | 00:00:00 | | 2013-05-23 | 4,37 | 709.600 | 4,46 | 4,31 | 4,43 | 00:00:00 | | 2013-05-27 | 3,95 | 206.000 | 4,22 | 3,86 | 4,22 | 00:00:00 | | 2013-05-28 | 3,67 | 1.062.000 | 4,23 | 3,60 | 3,88 | 00:00:00 | | 2013-05-29 | 4,09 | 294.400 | 4,09 | 3,70 | 3,74 | 00:00:00 | | 2016-02-09 | 7,78 | 600 | 7,92 | 7,78 | 7,92 | 00:00:00 | | 2016-02-10 | 8,20 | 4.000 | 8,20 | 8,00 | 8,00 | 00:00:00 | | 2016-02-11 | 8,19 | 1.300 | 8,19 | 7,75 | 7,77 | 00:00:00 | | 2016-02-12 | 7,75 | 8.000 | 7,80 | 7,39 | 7,75 | 00:00:00 | | 2016-02-16 | 7,69 | 4.400 | 7,81 | 7,50 | 7,60 | 00:00:00 | | 2016-02-17 | 7,85 | 5.500 | 8,02 | 7,50 | 7,53 | 00:00:00 | | 2016-02-18 | 7,82 | 12.400 | 7,90 | 7,30 | 7,53 | 00:00:00 | | 2016-02-19 | 7,85 | 4.400 | 7,85 | 7,51 | 7,56 | 00:00:00 | | 2016-02-22 | 7,57 | 19.400 | 7,92 | 7,17 | 7,61 | 00:00:00 | | 2016-03-03 | 7,75 | 3.800 | 7,75 | 7,45 | 7,55 | 00:00:00 | | 2016-03-04 | 7,88 | 6.100 | 7,97 | 7,59 | 7,75 | 00:00:00 | | 2016-03-09 | 8,06 | 2.000 | 8,06 | 7,84 | 7,99 | 00:00:00 | | 2016-03-10 | 7,99 | 2.900 | 7,99 | 7,80 | 7,84 | 00:00:00 | | 2016-03-16 | 5,47 | 42.600 | 6,10 | 5,16 | 5,85 | 00:00:00 | | 2016-03-17 | 4,95 | 23.600 | 5,60 | 4,80 | 5,23 | 00:00:00 | | 2016-03-23 | 4,65 | 24.900 | 5,05 | 4,55 | 5,05 | 00:00:00 | | 2016-03-24 | 4,71 | 47.400 | 4,75 | 4,54 | 4,63 | 00:00:00 | | 2016-03-31 | 4,58 | 6.700 | 4,71 | 4,50 | 4,50 | 00:00:00 | | 2016-04-01 | 4,74 | 800 | 4,74 | 4,60 | 4,60 | 00:00:00 | | 2016-04-04 | 5,25 | 38.900 | 5,30 | 4,66 | 4,66 | 00:00:00 | | 2016-04-05 | 5,30 | 14.100 | 5,50 | 5,08 | 5,35 | 00:00:00 | | 2016-04-08 | 5,27 | 3.400 | 5,27 | 5,07 | 5,20 | 00:00:00 | | 2016-04-11 | 5,00 | 14.200 | 5,21 | 4,95 | 5,05 | 00:00:00 | | 2016-04-14 | 4,70 | 17.800 | 4,81 | 4,58 | 4,80 | 00:00:00 | | 2016-04-15 | 4,80 | 5.800 | 4,95 | 4,52 | 4,95 | 00:00:00 | | 2016-04-18 | 4,94 | 13.500 | 5,00 | 4,70 | 4,70 | 00:00:00 | | 2016-04-19 | 5,06 | 10.900 | 5,06 | 4,85 | 5,00 | 00:00:00 | | 2016-04-20 | 4,90 | 8.500 | 5,00 | 4,88 | 5,00 | 00:00:00 | | 2016-04-25 | 5,40 | 16.000 | 5,67 | 5,38 | 5,59 | 00:00:00 | | 2016-04-26 | 5,39 | 1.100 | 5,40 | 5,28 | 5,40 | 00:00:00 | | 2016-04-27 | 5,34 | 3.600 | 5,59 | 5,30 | 5,59 | 00:00:00 | | 2016-04-28 | 5,17 | 6.700 | 5,34 | 5,10 | 5,20 | 00:00:00 | | 2016-04-29 | 5,00 | 12.900 | 5,44 | 4,74 | 4,94 | 00:00:00 | | 2016-05-03 | 4,90 | 4.500 | 5,00 | 4,64 | 4,70 | 00:00:00 | | 2016-05-04 | 4,90 | 3.100 | 5,02 | 4,80 | 4,85 | 00:00:00 | | 2016-05-10 | 4,56 | 8.900 | 4,96 | 4,44 | 4,96 | 00:00:00 | | 2016-05-11 | 4,45 | 8.500 | 4,54 | 4,43 | 4,52 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
