|
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 2024-03-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2002-04-11 | 0,76 | 63.400 | 0,76 | 0,72 | 0,72 | 00:00:00 | 2002-04-12 | 0,76 | 57.900 | 0,77 | 0,72 | 0,73 | 00:00:00 | 2002-04-15 | 0,74 | 126.200 | 0,80 | 0,70 | 0,77 | 00:00:00 | 2002-04-16 | 0,76 | 26.100 | 0,77 | 0,72 | 0,74 | 00:00:00 | 2002-04-17 | 0,79 | 20.500 | 0,79 | 0,76 | 0,77 | 00:00:00 | 2002-04-18 | 0,84 | 80.700 | 0,86 | 0,78 | 0,78 | 00:00:00 | 2002-04-19 | 0,82 | 43.100 | 0,83 | 0,80 | 0,83 | 00:00:00 | 2002-04-22 | 0,79 | 105.800 | 0,82 | 0,75 | 0,80 | 00:00:00 | 2002-04-23 | 0,85 | 168.300 | 0,89 | 0,83 | 0,83 | 00:00:00 | 2002-04-24 | 0,86 | 107.500 | 0,93 | 0,85 | 0,90 | 00:00:00 | 2002-04-25 | 0,90 | 947.200 | 0,95 | 0,83 | 0,91 | 00:00:00 | 2002-04-26 | 0,94 | 663.700 | 0,95 | 0,83 | 0,91 | 00:00:00 | 2002-04-29 | 0,92 | 355.700 | 0,95 | 0,87 | 0,93 | 00:00:00 | 2002-04-30 | 0,89 | 136.600 | 0,90 | 0,86 | 0,86 | 00:00:00 | 2002-05-01 | 0,89 | 116.700 | 0,90 | 0,87 | 0,90 | 00:00:00 | 2002-05-02 | 0,87 | 53.500 | 0,87 | 0,83 | 0,87 | 00:00:00 | 2002-05-03 | 0,93 | 121.900 | 0,93 | 0,86 | 0,87 | 00:00:00 | 2002-05-06 | 0,95 | 56.900 | 0,95 | 0,90 | 0,93 | 00:00:00 | 2002-05-07 | 0,95 | 365.900 | 0,95 | 0,90 | 0,94 | 00:00:00 | 2002-05-08 | 0,87 | 624.800 | 0,93 | 0,82 | 0,93 | 00:00:00 | 2002-05-09 | 0,90 | 116.800 | 0,93 | 0,87 | 0,90 | 00:00:00 | 2002-05-10 | 0,94 | 82.400 | 0,94 | 0,87 | 0,87 | 00:00:00 | 2002-05-13 | 0,95 | 91.700 | 0,95 | 0,91 | 0,95 | 00:00:00 | 2002-05-14 | 0,95 | 92.500 | 0,95 | 0,90 | 0,91 | 00:00:00 | 2002-05-15 | 0,92 | 21.900 | 0,93 | 0,90 | 0,92 | 00:00:00 | 2002-05-16 | 0,91 | 288.100 | 0,95 | 0,91 | 0,93 | 00:00:00 | 2002-05-17 | 0,92 | 176.300 | 0,92 | 0,86 | 0,90 | 00:00:00 | 2002-05-21 | 1,01 | 418.600 | 1,09 | 0,95 | 0,95 | 00:00:00 | 2002-05-22 | 1,00 | 358.300 | 1,05 | 0,97 | 1,04 | 00:00:00 | 2002-05-23 | 1,12 | 302.800 | 1,12 | 1,00 | 1,03 | 00:00:00 | 2002-05-24 | 1,16 | 532.600 | 1,25 | 1,11 | 1,11 | 00:00:00 | 2002-05-27 | 1,10 | 147.200 | 1,25 | 1,10 | 1,25 | 00:00:00 | 2002-05-28 | 1,20 | 276.800 | 1,28 | 1,13 | 1,21 | 00:00:00 | 2002-05-29 | 1,48 | 830.500 | 1,52 | 1,30 | 1,31 | 00:00:00 | 2002-05-30 | 1,32 | 301.300 | 1,50 | 1,32 | 1,48 | 00:00:00 | 2002-05-31 | 1,40 | 210.200 | 1,48 | 1,33 | 1,40 | 00:00:00 | 2002-06-03 | 1,49 | 274.700 | 1,54 | 1,40 | 1,45 | 00:00:00 | 2002-06-04 | 1,54 | 486.600 | 1,70 | 1,49 | 1,51 | 00:00:00 | 2002-06-05 | 1,45 | 278.100 | 1,53 | 1,41 | 1,53 | 00:00:00 | 2002-06-06 | 1,47 | 310.800 | 1,55 | 1,46 | 1,46 | 00:00:00 | 2002-06-07 | 1,42 | 309.000 | 1,57 | 1,41 | 1,57 | 00:00:00 | 2002-06-10 | 1,27 | 169.000 | 1,35 | 1,25 | 1,30 | 00:00:00 | 2002-06-11 | 1,35 | 239.700 | 1,39 | 1,05 | 1,14 | 00:00:00 | 2002-06-12 | 1,35 | 177.900 | 1,45 | 1,25 | 1,35 | 00:00:00 | 2002-06-13 | 1,30 | 159.800 | 1,35 | 1,21 | 1,32 | 00:00:00 | 2002-06-14 | 1,35 | 99.600 | 1,40 | 1,32 | 1,40 | 00:00:00 | 2002-06-17 | 1,21 | 119.600 | 1,35 | 1,21 | 1,35 | 00:00:00 | 2002-06-18 | 1,23 | 94.200 | 1,29 | 1,20 | 1,26 | 00:00:00 | 2002-06-19 | 1,37 | 138.800 | 1,37 | 1,25 | 1,29 | 00:00:00 | 2002-06-20 | 1,54 | 291.200 | 1,55 | 1,37 | 1,37 | 00:00:00 | 2002-06-21 | 1,65 | 538.900 | 1,70 | 1,50 | 1,55 | 00:00:00 | 2002-06-24 | 1,70 | 459.100 | 1,85 | 1,67 | 1,71 | 00:00:00 | 2002-06-25 | 1,75 | 179.200 | 1,75 | 1,55 | 1,69 | 00:00:00 | 2002-06-26 | 1,75 | 178.300 | 1,82 | 1,69 | 1,78 | 00:00:00 | 2002-06-27 | 1,70 | 269.600 | 1,73 | 1,69 | 1,69 | 00:00:00 | 2002-06-28 | 1,57 | 115.500 | 1,68 | 1,50 | 1,68 | 00:00:00 | 2002-07-02 | 1,45 | 141.800 | 1,52 | 1,35 | 1,50 | 00:00:00 | 2002-07-03 | 1,49 | 123.400 | 1,49 | 1,39 | 1,39 | 00:00:00 | 2002-07-04 | 1,44 | 35.900 | 1,49 | 1,44 | 1,49 | 00:00:00 | 2002-07-05 | 1,42 | 117.400 | 1,42 | 1,26 | 1,26 | 00:00:00 | 2002-07-08 | 1,50 | 56.300 | 1,55 | 1,44 | 1,44 | 00:00:00 | 2002-07-09 | 1,60 | 80.800 | 1,66 | 1,55 | 1,55 | 00:00:00 | 2002-07-10 | 1,60 | 49.700 | 1,67 | 1,60 | 1,62 | 00:00:00 | 2002-07-11 | 1,65 | 95.600 | 1,69 | 1,60 | 1,60 | 00:00:00 | 2002-07-12 | 1,58 | 57.800 | 1,67 | 1,57 | 1,66 | 00:00:00 | 2002-07-15 | 1,52 | 123.100 | 1,62 | 1,52 | 1,53 | 00:00:00 | 2002-07-16 | 1,58 | 43.200 | 1,60 | 1,48 | 1,52 | 00:00:00 | 2002-07-17 | 1,55 | 34.400 | 1,55 | 1,45 | 1,52 | 00:00:00 | 2002-07-18 | 1,45 | 37.900 | 1,50 | 1,45 | 1,50 | 00:00:00 | 2002-07-19 | 1,55 | 162.600 | 1,67 | 1,45 | 1,50 | 00:00:00 | 2002-07-22 | 1,45 | 44.900 | 1,60 | 1,42 | 1,60 | 00:00:00 | 2002-07-23 | 1,24 | 444.700 | 1,40 | 1,20 | 1,40 | 00:00:00 | 2002-07-24 | 1,25 | 149.200 | 1,29 | 1,09 | 1,15 | 00:00:00 | 2002-07-25 | 1,25 | 69.200 | 1,29 | 1,20 | 1,24 | 00:00:00 | 2002-07-26 | 1,10 | 248.800 | 1,22 | 0,94 | 1,21 | 00:00:00 | 2002-07-29 | 1,32 | 188.000 | 1,37 | 0,97 | 0,97 | 00:00:00 | 2002-07-30 | 1,29 | 319.400 | 1,40 | 1,25 | 1,30 | 00:00:00 | 2002-07-31 | 1,32 | 57.400 | 1,35 | 1,25 | 1,35 | 00:00:00 | 2002-08-01 | 1,22 | 82.500 | 1,27 | 1,20 | 1,27 | 00:00:00 | 2002-08-02 | 1,30 | 64.600 | 1,33 | 1,19 | 1,22 | 00:00:00 | 2002-08-06 | 1,33 | 54.500 | 1,37 | 1,25 | 1,25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|