|
 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 | | 2017-03-01 | 5,41 | 4.100 | 5,49 | 5,33 | 5,42 | 00:00:00 | | 2017-03-03 | 5,11 | 14.100 | 5,45 | 5,11 | 5,32 | 00:00:00 | | 2017-03-06 | 4,80 | 23.600 | 5,21 | 4,80 | 5,00 | 00:00:00 | | 2017-03-13 | 3,33 | 213.100 | 4,39 | 3,19 | 4,16 | 00:00:00 | | 2017-03-31 | 2,85 | 69.500 | 2,96 | 2,85 | 2,93 | 00:00:00 | | 2017-04-03 | 2,75 | 71.500 | 3,04 | 2,71 | 3,04 | 00:00:00 | | 2017-04-10 | 2,48 | 92.200 | 2,50 | 2,16 | 2,16 | 00:00:00 | | 2017-04-13 | 2,21 | 72.100 | 2,26 | 2,06 | 2,14 | 00:00:00 | | 2017-04-20 | 2,20 | 27.400 | 2,23 | 2,14 | 2,23 | 00:00:00 | | 2017-04-21 | 2,14 | 29.900 | 2,21 | 2,14 | 2,19 | 00:00:00 | | 2017-05-01 | 2,20 | 11.000 | 2,26 | 2,16 | 2,26 | 00:00:00 | | 2017-05-08 | 1,66 | 247.200 | 1,97 | 1,58 | 1,93 | 00:00:00 | | 2017-05-09 | 1,75 | 84.700 | 2,00 | 1,73 | 1,90 | 00:00:00 | | 2017-05-10 | 1,81 | 42.600 | 1,82 | 1,73 | 1,75 | 00:00:00 | | 2017-05-11 | 2,12 | 185.200 | 2,20 | 1,85 | 1,85 | 00:00:00 | | 2017-05-12 | 2,13 | 23.400 | 2,20 | 2,02 | 2,12 | 00:00:00 | | 2017-05-15 | 2,04 | 25.000 | 2,19 | 1,97 | 2,11 | 00:00:00 | | 2017-05-16 | 1,99 | 42.800 | 2,07 | 1,92 | 2,07 | 00:00:00 | | 2017-05-17 | 2,02 | 15.200 | 2,02 | 1,97 | 2,00 | 00:00:00 | | 2017-05-18 | 2,18 | 123.600 | 2,21 | 1,95 | 1,96 | 00:00:00 | | 2017-05-19 | 2,02 | 29.900 | 2,20 | 2,02 | 2,20 | 00:00:00 | | 2017-05-23 | 1,92 | 88.700 | 1,96 | 1,88 | 1,91 | 00:00:00 | | 2017-05-24 | 1,89 | 62.200 | 1,92 | 1,89 | 1,90 | 00:00:00 | | 2017-05-25 | 1,86 | 46.100 | 1,94 | 1,85 | 1,89 | 00:00:00 | | 2017-05-26 | 1,84 | 42.900 | 1,87 | 1,83 | 1,86 | 00:00:00 | | 2017-05-29 | 1,93 | 1.000 | 1,93 | 1,85 | 1,85 | 00:00:00 | | 2017-05-30 | 1,71 | 35.900 | 1,87 | 1,69 | 1,87 | 00:00:00 | | 2017-05-31 | 1,69 | 12.800 | 1,75 | 1,65 | 1,75 | 00:00:00 | | 2017-06-01 | 1,76 | 73.300 | 1,85 | 1,71 | 1,71 | 00:00:00 | | 2017-06-02 | 1,81 | 22.100 | 1,81 | 1,76 | 1,80 | 00:00:00 | | 2017-06-05 | 1,75 | 11.200 | 1,79 | 1,72 | 1,78 | 00:00:00 | | 2017-06-06 | 1,71 | 14.600 | 1,76 | 1,71 | 1,76 | 00:00:00 | | 2017-06-07 | 1,62 | 33.100 | 1,82 | 1,62 | 1,71 | 00:00:00 | | 2017-06-08 | 1,70 | 39.700 | 1,72 | 1,57 | 1,61 | 00:00:00 | | 2017-06-09 | 1,60 | 32.900 | 1,71 | 1,60 | 1,71 | 00:00:00 | | 2017-06-12 | 1,57 | 27.000 | 1,65 | 1,56 | 1,65 | 00:00:00 | | 2017-06-13 | 1,50 | 58.300 | 1,55 | 1,46 | 1,55 | 00:00:00 | | 2017-06-14 | 1,53 | 6.800 | 1,55 | 1,48 | 1,48 | 00:00:00 | | 2017-06-15 | 1,52 | 6.600 | 1,55 | 1,50 | 1,50 | 00:00:00 | | 2017-06-16 | 1,60 | 48.600 | 1,60 | 1,51 | 1,52 | 00:00:00 | | 2017-06-19 | 1,55 | 11.600 | 1,60 | 1,52 | 1,60 | 00:00:00 | | 2017-06-20 | 1,53 | 22.800 | 1,58 | 1,52 | 1,54 | 00:00:00 | | 2017-06-21 | 1,65 | 149.100 | 1,75 | 1,55 | 1,55 | 00:00:00 | | 2017-06-22 | 1,74 | 78.000 | 1,76 | 1,54 | 1,74 | 00:00:00 | | 2017-06-23 | 1,73 | 47.300 | 1,80 | 1,73 | 1,76 | 00:00:00 | | 2017-06-26 | 1,71 | 47.200 | 1,79 | 1,67 | 1,72 | 00:00:00 | | 2017-06-27 | 1,76 | 53.800 | 1,85 | 1,69 | 1,69 | 00:00:00 | | 2017-06-28 | 1,76 | 8.600 | 1,81 | 1,76 | 1,76 | 00:00:00 | | 2017-06-29 | 1,77 | 33.400 | 1,87 | 1,74 | 1,74 | 00:00:00 | | 2017-06-30 | 1,76 | 13.700 | 1,84 | 1,76 | 1,84 | 00:00:00 | | 2017-07-04 | 1,84 | 3.900 | 1,84 | 1,65 | 1,65 | 00:00:00 | | 2017-07-05 | 1,75 | 18.900 | 1,85 | 1,75 | 1,85 | 00:00:00 | | 2017-07-06 | 1,80 | 107.000 | 1,80 | 1,65 | 1,70 | 00:00:00 | | 2017-07-07 | 1,77 | 21.900 | 1,81 | 1,73 | 1,81 | 00:00:00 | | 2017-07-10 | 1,74 | 11.700 | 1,81 | 1,68 | 1,81 | 00:00:00 | | 2017-07-11 | 1,72 | 110.200 | 1,76 | 1,70 | 1,71 | 00:00:00 | | 2017-07-12 | 1,71 | 100 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2017-07-13 | 2,01 | 211.300 | 2,13 | 1,75 | 1,75 | 00:00:00 | | 2017-07-14 | 1,94 | 45.100 | 2,12 | 1,91 | 2,00 | 00:00:00 | | 2017-07-17 | 1,90 | 71.800 | 1,95 | 1,84 | 1,95 | 00:00:00 | | 2017-07-18 | 1,85 | 72.600 | 1,91 | 1,78 | 1,91 | 00:00:00 | | 2017-07-19 | 1,90 | 43.000 | 1,90 | 1,79 | 1,81 | 00:00:00 | | 2017-07-20 | 1,85 | 30.000 | 1,91 | 1,84 | 1,90 | 00:00:00 | | 2017-07-21 | 1,78 | 7.100 | 1,82 | 1,75 | 1,80 | 00:00:00 | | 2017-07-24 | 1,73 | 46.200 | 1,76 | 1,70 | 1,75 | 00:00:00 | | 2017-07-25 | 1,72 | 8.800 | 1,77 | 1,72 | 1,77 | 00:00:00 | | 2017-07-26 | 1,57 | 53.200 | 1,69 | 1,57 | 1,69 | 00:00:00 | | 2017-07-27 | 1,57 | 37.400 | 1,63 | 1,54 | 1,60 | 00:00:00 | | 2017-07-28 | 1,54 | 69.900 | 1,60 | 1,54 | 1,60 | 00:00:00 | | 2017-07-31 | 1,55 | 88.800 | 1,55 | 1,50 | 1,54 | 00:00:00 | | 2017-08-01 | 1,50 | 49.600 | 1,52 | 1,50 | 1,51 | 00:00:00 | | 2017-08-02 | 1,46 | 26.100 | 1,52 | 1,46 | 1,52 | 00:00:00 | | 2017-08-03 | 1,49 | 59.500 | 1,54 | 1,46 | 1,48 | 00:00:00 | | 2017-08-04 | 1,45 | 15.900 | 1,51 | 1,45 | 1,51 | 00:00:00 | | 2017-08-08 | 1,45 | 15.300 | 1,50 | 1,44 | 1,47 | 00:00:00 | | 2017-08-09 | 1,41 | 22.300 | 1,52 | 1,39 | 1,52 | 00:00:00 | | 2017-08-10 | 1,26 | 112.000 | 1,47 | 1,20 | 1,42 | 00:00:00 | | 2017-08-11 | 1,32 | 62.000 | 1,33 | 1,26 | 1,26 | 00:00:00 | | 2017-08-14 | 1,44 | 10.700 | 1,44 | 1,30 | 1,32 | 00:00:00 | | 2017-08-15 | 1,37 | 14.700 | 1,46 | 1,33 | 1,46 | 00:00:00 | | 2017-08-16 | 1,35 | 5.900 | 1,35 | 1,33 | 1,35 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
