|
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 | 2002-08-06 | 1,33 | 54.500 | 1,37 | 1,25 | 1,25 | 00:00:00 | 2002-08-07 | 1,35 | 50.400 | 1,44 | 1,35 | 1,41 | 00:00:00 | 2002-08-08 | 1,35 | 26.700 | 1,35 | 1,25 | 1,33 | 00:00:00 | 2002-08-09 | 1,45 | 59.600 | 1,48 | 1,35 | 1,35 | 00:00:00 | 2002-08-12 | 1,30 | 21.000 | 1,48 | 1,25 | 1,45 | 00:00:00 | 2002-08-13 | 1,32 | 36.300 | 1,35 | 1,25 | 1,29 | 00:00:00 | 2002-08-14 | 1,26 | 49.800 | 1,35 | 1,25 | 1,35 | 00:00:00 | 2002-08-15 | 1,26 | 51.200 | 1,26 | 1,25 | 1,26 | 00:00:00 | 2002-08-16 | 1,25 | 84.500 | 1,30 | 1,25 | 1,26 | 00:00:00 | 2002-08-19 | 1,22 | 57.200 | 1,30 | 1,22 | 1,25 | 00:00:00 | 2002-08-20 | 1,23 | 196.200 | 1,29 | 1,22 | 1,25 | 00:00:00 | 2002-08-21 | 1,26 | 9.700 | 1,26 | 1,23 | 1,26 | 00:00:00 | 2002-08-22 | 1,24 | 124.600 | 1,26 | 1,15 | 1,26 | 00:00:00 | 2002-08-23 | 1,17 | 30.000 | 1,22 | 1,17 | 1,22 | 00:00:00 | 2002-08-26 | 1,21 | 41.500 | 1,21 | 1,16 | 1,16 | 00:00:00 | 2002-08-27 | 1,23 | 61.500 | 1,25 | 1,20 | 1,20 | 00:00:00 | 2002-08-28 | 1,21 | 38.400 | 1,21 | 1,16 | 1,21 | 00:00:00 | 2002-08-29 | 1,25 | 17.000 | 1,25 | 1,22 | 1,25 | 00:00:00 | 2002-08-30 | 1,25 | 26.800 | 1,27 | 1,18 | 1,27 | 00:00:00 | 2002-09-03 | 1,29 | 33.100 | 1,29 | 1,21 | 1,25 | 00:00:00 | 2002-09-04 | 1,25 | 63.000 | 1,25 | 1,20 | 1,25 | 00:00:00 | 2002-09-05 | 1,34 | 564.400 | 1,34 | 1,22 | 1,22 | 00:00:00 | 2002-09-06 | 1,26 | 54.700 | 1,32 | 1,26 | 1,29 | 00:00:00 | 2002-09-09 | 1,28 | 51.000 | 1,34 | 1,28 | 1,31 | 00:00:00 | 2002-09-10 | 1,21 | 79.300 | 1,30 | 1,16 | 1,30 | 00:00:00 | 2002-09-11 | 1,18 | 130.800 | 1,20 | 1,16 | 1,16 | 00:00:00 | 2002-09-12 | 1,25 | 46.400 | 1,29 | 1,20 | 1,20 | 00:00:00 | 2002-09-13 | 1,34 | 74.300 | 1,34 | 1,25 | 1,25 | 00:00:00 | 2002-09-16 | 1,25 | 38.500 | 1,28 | 1,25 | 1,28 | 00:00:00 | 2002-09-17 | 1,30 | 46.400 | 1,30 | 1,25 | 1,26 | 00:00:00 | 2002-09-18 | 1,31 | 26.400 | 1,34 | 1,30 | 1,30 | 00:00:00 | 2002-09-19 | 1,36 | 117.700 | 1,36 | 1,32 | 1,33 | 00:00:00 | 2002-09-20 | 1,36 | 30.100 | 1,42 | 1,36 | 1,36 | 00:00:00 | 2002-09-23 | 1,35 | 91.800 | 1,39 | 1,32 | 1,32 | 00:00:00 | 2002-09-24 | 1,30 | 423.500 | 1,42 | 1,25 | 1,38 | 00:00:00 | 2002-09-25 | 1,31 | 68.900 | 1,32 | 1,20 | 1,25 | 00:00:00 | 2002-09-26 | 1,20 | 132.100 | 1,30 | 1,16 | 1,30 | 00:00:00 | 2002-09-27 | 1,27 | 94.600 | 1,27 | 1,20 | 1,20 | 00:00:00 | 2002-09-30 | 1,20 | 156.000 | 1,25 | 1,10 | 1,25 | 00:00:00 | 2002-10-01 | 1,20 | 54.000 | 1,20 | 1,07 | 1,12 | 00:00:00 | 2002-10-02 | 1,22 | 59.200 | 1,25 | 1,15 | 1,20 | 00:00:00 | 2002-10-03 | 1,20 | 21.900 | 1,25 | 1,20 | 1,25 | 00:00:00 | 2002-10-04 | 1,18 | 109.300 | 1,24 | 1,18 | 1,21 | 00:00:00 | 2002-10-07 | 1,18 | 74.500 | 1,26 | 1,06 | 1,26 | 00:00:00 | 2002-10-08 | 1,12 | 102.100 | 1,20 | 1,08 | 1,20 | 00:00:00 | 2002-10-09 | 1,15 | 96.300 | 1,20 | 1,12 | 1,19 | 00:00:00 | 2002-10-10 | 1,22 | 153.400 | 1,23 | 1,17 | 1,20 | 00:00:00 | 2002-10-11 | 1,23 | 76.600 | 1,25 | 1,19 | 1,24 | 00:00:00 | 2002-10-15 | 1,20 | 103.000 | 1,25 | 1,20 | 1,25 | 00:00:00 | 2002-10-16 | 1,20 | 11.300 | 1,20 | 1,18 | 1,20 | 00:00:00 | 2002-10-17 | 1,20 | 28.100 | 1,20 | 1,12 | 1,20 | 00:00:00 | 2002-10-18 | 1,12 | 41.700 | 1,18 | 1,11 | 1,15 | 00:00:00 | 2002-10-21 | 1,15 | 69.700 | 1,15 | 1,11 | 1,15 | 00:00:00 | 2002-10-22 | 1,12 | 22.600 | 1,15 | 1,11 | 1,15 | 00:00:00 | 2002-10-23 | 1,12 | 30.200 | 1,12 | 1,05 | 1,08 | 00:00:00 | 2002-10-24 | 1,12 | 147.800 | 1,15 | 1,12 | 1,12 | 00:00:00 | 2002-10-25 | 1,08 | 118.000 | 1,19 | 1,08 | 1,15 | 00:00:00 | 2002-10-28 | 1,05 | 44.200 | 1,11 | 1,02 | 1,11 | 00:00:00 | 2002-10-29 | 1,14 | 24.800 | 1,15 | 1,09 | 1,09 | 00:00:00 | 2002-10-30 | 1,07 | 29.500 | 1,08 | 1,06 | 1,08 | 00:00:00 | 2002-10-31 | 1,26 | 325.100 | 1,30 | 1,06 | 1,06 | 00:00:00 | 2002-11-01 | 1,17 | 492.900 | 1,30 | 1,17 | 1,30 | 00:00:00 | 2002-11-04 | 1,20 | 94.700 | 1,20 | 1,15 | 1,20 | 00:00:00 | 2002-11-05 | 1,20 | 20.400 | 1,23 | 1,19 | 1,23 | 00:00:00 | 2002-11-06 | 1,20 | 16.800 | 1,25 | 1,20 | 1,24 | 00:00:00 | 2002-11-07 | 1,34 | 97.600 | 1,38 | 1,24 | 1,25 | 00:00:00 | 2002-11-08 | 1,31 | 77.500 | 1,39 | 1,30 | 1,39 | 00:00:00 | 2002-11-11 | 1,40 | 772 | 1,40 | 1,30 | 1,32 | 00:00:00 | 2002-11-12 | 1,41 | 49.300 | 1,42 | 1,31 | 1,40 | 00:00:00 | 2002-11-13 | 1,31 | 160.800 | 1,38 | 1,28 | 1,36 | 00:00:00 | 2002-11-14 | 1,30 | 29.300 | 1,34 | 1,28 | 1,30 | 00:00:00 | 2002-11-15 | 1,34 | 16.400 | 1,34 | 1,30 | 1,30 | 00:00:00 | 2002-11-18 | 1,28 | 41.000 | 1,30 | 1,27 | 1,30 | 00:00:00 | 2002-11-19 | 1,26 | 98.100 | 1,30 | 1,25 | 1,30 | 00:00:00 | 2002-11-20 | 1,20 | 43.400 | 1,30 | 1,17 | 1,24 | 00:00:00 | 2002-11-21 | 1,17 | 74.100 | 1,17 | 1,11 | 1,15 | 00:00:00 | 2002-11-22 | 1,25 | 147.700 | 1,25 | 1,17 | 1,17 | 00:00:00 | 2002-11-25 | 1,20 | 16.400 | 1,22 | 1,15 | 1,15 | 00:00:00 | 2002-11-26 | 1,26 | 111.900 | 1,26 | 1,18 | 1,20 | 00:00:00 | 2002-11-27 | 1,27 | 124.400 | 1,27 | 1,24 | 1,26 | 00:00:00 | 2002-11-28 | 1,20 | 2.800 | 1,22 | 1,20 | 1,22 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|