|
 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 | | 2018-01-17 | 2,09 | 5.300 | 2,11 | 2,04 | 2,07 | 00:00:00 | | 2018-01-18 | 2,42 | 122.900 | 2,49 | 2,05 | 2,05 | 00:00:00 | | 2018-01-19 | 2,49 | 53.400 | 2,64 | 2,38 | 2,45 | 00:00:00 | | 2018-01-22 | 2,38 | 54.200 | 2,59 | 2,36 | 2,59 | 00:00:00 | | 2018-01-23 | 2,43 | 28.800 | 2,50 | 2,37 | 2,40 | 00:00:00 | | 2018-01-24 | 2,35 | 9.900 | 2,39 | 2,34 | 2,39 | 00:00:00 | | 2018-01-25 | 2,28 | 14.700 | 2,40 | 2,24 | 2,34 | 00:00:00 | | 2018-01-26 | 2,27 | 7.500 | 2,32 | 2,23 | 2,32 | 00:00:00 | | 2018-01-29 | 2,26 | 9.800 | 2,36 | 2,22 | 2,25 | 00:00:00 | | 2018-01-30 | 2,17 | 8.800 | 2,22 | 2,07 | 2,18 | 00:00:00 | | 2018-01-31 | 2,15 | 3.500 | 2,20 | 2,11 | 2,20 | 00:00:00 | | 2018-02-01 | 2,12 | 4.100 | 2,15 | 2,12 | 2,13 | 00:00:00 | | 2018-02-02 | 2,05 | 3.300 | 2,10 | 2,05 | 2,10 | 00:00:00 | | 2018-02-05 | 2,18 | 22.400 | 2,27 | 2,09 | 2,22 | 00:00:00 | | 2018-02-06 | 2,23 | 12.500 | 2,23 | 2,13 | 2,18 | 00:00:00 | | 2018-02-07 | 2,17 | 7.100 | 2,28 | 2,15 | 2,20 | 00:00:00 | | 2018-02-08 | 2,20 | 25.000 | 2,20 | 2,14 | 2,19 | 00:00:00 | | 2018-02-09 | 2,17 | 16.800 | 2,17 | 2,00 | 2,10 | 00:00:00 | | 2018-02-12 | 2,21 | 3.600 | 2,21 | 2,02 | 2,02 | 00:00:00 | | 2018-02-13 | 2,17 | 1.500 | 2,20 | 2,14 | 2,20 | 00:00:00 | | 2018-02-14 | 2,13 | 6.200 | 2,20 | 2,11 | 2,20 | 00:00:00 | | 2018-02-15 | 2,02 | 13.100 | 2,20 | 2,02 | 2,14 | 00:00:00 | | 2018-02-16 | 2,03 | 10.900 | 2,08 | 1,97 | 2,02 | 00:00:00 | | 2018-02-20 | 2,08 | 3.200 | 2,10 | 2,00 | 2,00 | 00:00:00 | | 2018-02-21 | 2,09 | 4.500 | 2,16 | 2,03 | 2,16 | 00:00:00 | | 2018-02-22 | 2,18 | 36.400 | 2,20 | 1,97 | 1,97 | 00:00:00 | | 2018-02-23 | 2,16 | 7.300 | 2,20 | 2,06 | 2,06 | 00:00:00 | | 2018-02-26 | 2,21 | 31.300 | 2,28 | 2,18 | 2,18 | 00:00:00 | | 2018-02-27 | 2,15 | 10.800 | 2,29 | 2,13 | 2,24 | 00:00:00 | | 2018-02-28 | 2,24 | 3.100 | 2,24 | 2,21 | 2,21 | 00:00:00 | | 2018-03-01 | 2,19 | 2.500 | 2,24 | 2,19 | 2,24 | 00:00:00 | | 2018-03-02 | 2,25 | 2.100 | 2,25 | 2,24 | 2,25 | 00:00:00 | | 2018-03-05 | 2,50 | 39.200 | 2,56 | 2,30 | 2,30 | 00:00:00 | | 2018-03-06 | 2,49 | 60.400 | 2,64 | 2,39 | 2,55 | 00:00:00 | | 2018-03-07 | 2,50 | 12.300 | 2,52 | 2,41 | 2,49 | 00:00:00 | | 2018-03-08 | 2,57 | 40.700 | 2,60 | 2,48 | 2,50 | 00:00:00 | | 2018-03-09 | 2,57 | 38.500 | 2,68 | 2,55 | 2,60 | 00:00:00 | | 2018-03-12 | 2,60 | 37.100 | 2,67 | 2,50 | 2,60 | 00:00:00 | | 2018-03-13 | 2,27 | 109.500 | 2,45 | 2,13 | 2,41 | 00:00:00 | | 2018-03-14 | 2,18 | 25.600 | 2,35 | 2,18 | 2,25 | 00:00:00 | | 2018-03-15 | 2,26 | 59.800 | 2,39 | 2,15 | 2,20 | 00:00:00 | | 2018-03-16 | 2,39 | 29.100 | 2,43 | 2,25 | 2,28 | 00:00:00 | | 2018-03-19 | 2,25 | 10.100 | 2,39 | 2,21 | 2,39 | 00:00:00 | | 2018-03-20 | 2,25 | 3.100 | 2,30 | 2,23 | 2,30 | 00:00:00 | | 2018-03-21 | 2,19 | 37.200 | 2,25 | 2,17 | 2,24 | 00:00:00 | | 2018-03-22 | 2,10 | 22.100 | 2,18 | 2,06 | 2,17 | 00:00:00 | | 2018-03-23 | 2,03 | 19.100 | 2,14 | 2,03 | 2,10 | 00:00:00 | | 2018-03-26 | 1,93 | 19.600 | 2,05 | 1,90 | 2,05 | 00:00:00 | | 2018-03-27 | 1,81 | 11.600 | 1,95 | 1,81 | 1,93 | 00:00:00 | | 2018-03-28 | 1,80 | 16.200 | 1,84 | 1,76 | 1,81 | 00:00:00 | | 2018-03-29 | 1,91 | 19.300 | 1,96 | 1,78 | 1,78 | 00:00:00 | | 2018-04-02 | 1,80 | 6.100 | 1,97 | 1,80 | 1,97 | 00:00:00 | | 2018-04-03 | 1,87 | 4.900 | 1,91 | 1,83 | 1,83 | 00:00:00 | | 2018-04-04 | 1,83 | 10.000 | 1,86 | 1,79 | 1,81 | 00:00:00 | | 2018-04-05 | 1,85 | 1.400 | 1,88 | 1,82 | 1,88 | 00:00:00 | | 2018-04-06 | 1,80 | 11.900 | 1,88 | 1,75 | 1,88 | 00:00:00 | | 2018-04-09 | 1,76 | 10.100 | 1,80 | 1,75 | 1,75 | 00:00:00 | | 2018-04-10 | 1,69 | 32.400 | 1,82 | 1,65 | 1,82 | 00:00:00 | | 2018-04-11 | 1,70 | 12.000 | 1,74 | 1,67 | 1,68 | 00:00:00 | | 2018-04-12 | 1,90 | 28.000 | 1,95 | 1,67 | 1,70 | 00:00:00 | | 2018-04-13 | 1,85 | 7.600 | 1,94 | 1,85 | 1,94 | 00:00:00 | | 2018-04-16 | 1,87 | 4.200 | 1,87 | 1,80 | 1,84 | 00:00:00 | | 2018-04-17 | 1,84 | 7.900 | 1,98 | 1,84 | 1,86 | 00:00:00 | | 2018-04-18 | 1,81 | 8.200 | 1,88 | 1,78 | 1,84 | 00:00:00 | | 2018-04-19 | 1,77 | 9.500 | 1,81 | 1,73 | 1,78 | 00:00:00 | | 2018-04-20 | 1,78 | 4.800 | 1,81 | 1,77 | 1,77 | 00:00:00 | | 2018-04-23 | 1,69 | 3.400 | 1,77 | 1,68 | 1,74 | 00:00:00 | | 2018-04-24 | 1,75 | 1.900 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2018-04-25 | 1,71 | 1.100 | 1,73 | 1,70 | 1,73 | 00:00:00 | | 2018-04-26 | 1,73 | 8.500 | 1,77 | 1,70 | 1,72 | 00:00:00 | | 2018-04-27 | 1,80 | 56.100 | 1,87 | 1,74 | 1,74 | 00:00:00 | | 2018-04-30 | 1,83 | 39.727 | 1,88 | 1,80 | 1,82 | 00:00:00 | | 2018-05-01 | 1,80 | 2.700 | 1,85 | 1,80 | 1,85 | 00:00:00 | | 2018-05-02 | 1,86 | 7.400 | 1,86 | 1,80 | 1,80 | 00:00:00 | | 2018-05-03 | 1,90 | 17.400 | 1,93 | 1,88 | 1,90 | 00:00:00 | | 2018-05-04 | 1,85 | 2.900 | 1,94 | 1,85 | 1,94 | 00:00:00 | | 2018-05-07 | 1,93 | 12.800 | 1,96 | 1,88 | 1,88 | 00:00:00 | | 2018-05-08 | 0,64 | 1.795.400 | 1,28 | 0,58 | 1,22 | 00:00:00 | | 2018-05-09 | 0,53 | 1.015.200 | 0,69 | 0,49 | 0,66 | 00:00:00 | | 2018-05-10 | 0,55 | 342.700 | 0,60 | 0,53 | 0,53 | 00:00:00 | | 2018-05-11 | 0,63 | 525.900 | 0,68 | 0,56 | 0,57 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 > >> |
|
