|
 ORVANA MINERALS J - [Ticker: ORV.TO] |     | | Última Transacción | 0,140 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | +0,010 (+1,080%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,140 | Mínimo | 0,140 | | Volumen | 15.200 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,225 x 0 - 0,235 x 0 | Yield | | | Cierre Anterior | 0,130 | PER | 0,00% | | Apertura | 0,140 | 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 ORV.TO desde 2000-01-01 hasta 2024-05-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-12 | 1,15 | 85.300 | 1,15 | 1,11 | 1,15 | 00:00:00 | | 2003-03-13 | 1,12 | 29.400 | 1,15 | 1,12 | 1,12 | 00:00:00 | | 2003-03-14 | 1,14 | 236.100 | 1,15 | 1,12 | 1,15 | 00:00:00 | | 2003-03-17 | 1,13 | 39.500 | 1,13 | 1,10 | 1,12 | 00:00:00 | | 2003-03-18 | 1,10 | 13.400 | 1,15 | 1,10 | 1,15 | 00:00:00 | | 2003-03-19 | 1,06 | 10.000 | 1,10 | 1,05 | 1,10 | 00:00:00 | | 2003-03-20 | 1,05 | 85.600 | 1,07 | 0,97 | 1,05 | 00:00:00 | | 2003-03-21 | 1,05 | 89.000 | 1,10 | 1,01 | 1,05 | 00:00:00 | | 2003-03-24 | 1,06 | 54.100 | 1,10 | 1,00 | 1,00 | 00:00:00 | | 2003-03-25 | 1,05 | 32.600 | 1,10 | 1,01 | 1,10 | 00:00:00 | | 2003-03-26 | 1,08 | 799.100 | 1,10 | 1,05 | 1,10 | 00:00:00 | | 2003-03-27 | 1,00 | 80.800 | 1,10 | 1,00 | 1,10 | 00:00:00 | | 2003-03-28 | 1,00 | 34.900 | 1,00 | 0,98 | 1,00 | 00:00:00 | | 2003-03-31 | 0,95 | 41.100 | 1,00 | 0,95 | 1,00 | 00:00:00 | | 2003-04-01 | 0,92 | 48.100 | 0,95 | 0,90 | 0,95 | 00:00:00 | | 2003-04-02 | 0,95 | 40.500 | 0,95 | 0,92 | 0,92 | 00:00:00 | | 2003-04-03 | 0,99 | 35.900 | 1,00 | 0,94 | 0,94 | 00:00:00 | | 2003-04-04 | 1,00 | 58.500 | 1,00 | 0,98 | 0,98 | 00:00:00 | | 2003-04-07 | 1,05 | 133.600 | 1,06 | 0,95 | 1,00 | 00:00:00 | | 2003-04-08 | 1,12 | 180.100 | 1,15 | 0,97 | 1,00 | 00:00:00 | | 2003-04-09 | 1,19 | 223.400 | 1,20 | 1,10 | 1,20 | 00:00:00 | | 2003-04-10 | 1,15 | 91.100 | 1,19 | 1,14 | 1,19 | 00:00:00 | | 2003-04-11 | 1,15 | 614.500 | 1,15 | 1,10 | 1,14 | 00:00:00 | | 2003-04-14 | 1,10 | 119.000 | 1,15 | 1,10 | 1,15 | 00:00:00 | | 2003-04-15 | 1,14 | 88.700 | 1,15 | 1,09 | 1,09 | 00:00:00 | | 2003-04-16 | 1,15 | 148.600 | 1,15 | 1,11 | 1,15 | 00:00:00 | | 2003-04-17 | 1,25 | 145.700 | 1,27 | 1,15 | 1,15 | 00:00:00 | | 2003-04-21 | 1,27 | 169.200 | 1,28 | 1,21 | 1,21 | 00:00:00 | | 2003-04-22 | 1,20 | 79.300 | 1,28 | 1,20 | 1,27 | 00:00:00 | | 2003-04-23 | 1,20 | 12.000 | 1,20 | 1,18 | 1,20 | 00:00:00 | | 2003-04-24 | 1,18 | 38.300 | 1,24 | 1,18 | 1,20 | 00:00:00 | | 2003-04-25 | 1,25 | 127.600 | 1,25 | 1,18 | 1,18 | 00:00:00 | | 2003-04-28 | 1,18 | 131.500 | 1,27 | 1,16 | 1,18 | 00:00:00 | | 2003-04-29 | 1,19 | 43.300 | 1,22 | 1,15 | 1,20 | 00:00:00 | | 2003-04-30 | 1,17 | 40.900 | 1,22 | 1,17 | 1,22 | 00:00:00 | | 2003-05-01 | 1,22 | 28.200 | 1,25 | 1,20 | 1,20 | 00:00:00 | | 2003-05-02 | 1,31 | 380.400 | 1,32 | 1,25 | 1,27 | 00:00:00 | | 2003-05-05 | 1,33 | 85.900 | 1,34 | 1,30 | 1,34 | 00:00:00 | | 2003-05-06 | 1,31 | 43.200 | 1,33 | 1,30 | 1,33 | 00:00:00 | | 2003-05-07 | 1,31 | 81.000 | 1,34 | 1,30 | 1,31 | 00:00:00 | | 2003-05-08 | 1,44 | 423.100 | 1,45 | 1,31 | 1,34 | 00:00:00 | | 2003-05-09 | 1,49 | 265.400 | 1,49 | 1,40 | 1,43 | 00:00:00 | | 2003-05-12 | 1,51 | 330.100 | 1,60 | 1,47 | 1,50 | 00:00:00 | | 2003-05-13 | 1,48 | 162.900 | 1,54 | 1,48 | 1,54 | 00:00:00 | | 2003-05-14 | 1,46 | 69.700 | 1,48 | 1,42 | 1,46 | 00:00:00 | | 2003-05-15 | 1,45 | 51.100 | 1,50 | 1,45 | 1,48 | 00:00:00 | | 2003-05-16 | 1,45 | 51.600 | 1,49 | 1,45 | 1,46 | 00:00:00 | | 2003-05-20 | 1,48 | 91.100 | 1,50 | 1,47 | 1,50 | 00:00:00 | | 2003-05-21 | 1,49 | 38.300 | 1,49 | 1,45 | 1,45 | 00:00:00 | | 2003-05-22 | 1,48 | 30.400 | 1,49 | 1,41 | 1,49 | 00:00:00 | | 2003-05-23 | 1,42 | 47.600 | 1,48 | 1,41 | 1,48 | 00:00:00 | | 2003-05-26 | 1,42 | 11.000 | 1,48 | 1,42 | 1,48 | 00:00:00 | | 2003-05-27 | 1,35 | 76.200 | 1,40 | 1,33 | 1,40 | 00:00:00 | | 2003-05-28 | 1,34 | 66.100 | 1,35 | 1,25 | 1,30 | 00:00:00 | | 2003-05-29 | 1,40 | 40.500 | 1,40 | 1,30 | 1,36 | 00:00:00 | | 2003-05-30 | 1,39 | 14.400 | 1,40 | 1,35 | 1,40 | 00:00:00 | | 2003-06-02 | 1,33 | 101.500 | 1,36 | 1,30 | 1,31 | 00:00:00 | | 2003-06-03 | 1,35 | 25.300 | 1,39 | 1,34 | 1,34 | 00:00:00 | | 2003-06-04 | 1,30 | 60.600 | 1,39 | 1,25 | 1,35 | 00:00:00 | | 2003-06-05 | 1,33 | 16.000 | 1,34 | 1,32 | 1,34 | 00:00:00 | | 2003-06-06 | 1,32 | 34.900 | 1,40 | 1,30 | 1,30 | 00:00:00 | | 2003-06-09 | 1,40 | 35.400 | 1,40 | 1,30 | 1,30 | 00:00:00 | | 2003-06-10 | 1,30 | 27.700 | 1,40 | 1,30 | 1,40 | 00:00:00 | | 2003-06-11 | 1,36 | 58.400 | 1,40 | 1,34 | 1,37 | 00:00:00 | | 2003-06-12 | 1,38 | 39.000 | 1,38 | 1,35 | 1,38 | 00:00:00 | | 2003-06-13 | 1,32 | 47.500 | 1,40 | 1,25 | 1,36 | 00:00:00 | | 2003-06-16 | 1,37 | 23.600 | 1,38 | 1,32 | 1,37 | 00:00:00 | | 2003-06-17 | 1,35 | 90.500 | 1,40 | 1,35 | 1,40 | 00:00:00 | | 2003-06-18 | 1,33 | 17.200 | 1,34 | 1,27 | 1,34 | 00:00:00 | | 2003-06-19 | 1,35 | 17.000 | 1,35 | 1,30 | 1,33 | 00:00:00 | | 2003-06-20 | 1,26 | 148.500 | 1,32 | 1,26 | 1,30 | 00:00:00 | | 2003-06-23 | 1,23 | 174.400 | 1,29 | 1,22 | 1,26 | 00:00:00 | | 2003-06-24 | 1,17 | 40.900 | 1,22 | 1,17 | 1,21 | 00:00:00 | | 2003-06-25 | 1,18 | 23.300 | 1,24 | 1,18 | 1,20 | 00:00:00 | | 2003-06-26 | 1,16 | 23.500 | 1,17 | 1,15 | 1,15 | 00:00:00 | | 2003-06-27 | 1,20 | 26.300 | 1,23 | 1,18 | 1,23 | 00:00:00 | | 2003-06-30 | 1,17 | 34.800 | 1,25 | 1,16 | 1,16 | 00:00:00 | | 2003-07-02 | 1,18 | 46.800 | 1,23 | 1,18 | 1,23 | 00:00:00 | | 2003-07-03 | 1,20 | 45.500 | 1,21 | 1,17 | 1,21 | 00:00:00 | | 2003-07-04 | 1,30 | 16.700 | 1,30 | 1,20 | 1,20 | 00:00:00 | | 2003-07-07 | 1,30 | 36.400 | 1,32 | 1,25 | 1,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
