|
 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 | | 2006-01-19 | 1,16 | 105.200 | 1,19 | 1,14 | 1,16 | 00:00:00 | | 2006-01-20 | 1,16 | 69.400 | 1,18 | 1,16 | 1,18 | 00:00:00 | | 2006-01-23 | 1,14 | 602.900 | 1,16 | 1,12 | 1,16 | 00:00:00 | | 2006-01-24 | 1,12 | 90.100 | 1,14 | 1,12 | 1,14 | 00:00:00 | | 2006-01-25 | 1,12 | 181.400 | 1,15 | 1,12 | 1,13 | 00:00:00 | | 2006-01-26 | 1,14 | 109.800 | 1,14 | 1,12 | 1,14 | 00:00:00 | | 2006-01-27 | 1,14 | 104.000 | 1,14 | 1,13 | 1,14 | 00:00:00 | | 2006-01-30 | 1,13 | 198.000 | 1,14 | 1,10 | 1,14 | 00:00:00 | | 2006-01-31 | 1,10 | 94.600 | 1,13 | 1,10 | 1,12 | 00:00:00 | | 2006-02-01 | 1,10 | 76.900 | 1,13 | 1,08 | 1,13 | 00:00:00 | | 2006-02-02 | 1,06 | 49.400 | 1,11 | 1,06 | 1,10 | 00:00:00 | | 2006-02-03 | 1,09 | 399.100 | 1,09 | 1,04 | 1,06 | 00:00:00 | | 2006-02-06 | 1,10 | 130.100 | 1,14 | 1,09 | 1,09 | 00:00:00 | | 2006-02-07 | 1,07 | 244.100 | 1,10 | 1,06 | 1,10 | 00:00:00 | | 2006-02-08 | 1,07 | 95.400 | 1,10 | 1,06 | 1,06 | 00:00:00 | | 2006-02-09 | 1,13 | 92.500 | 1,16 | 1,10 | 1,10 | 00:00:00 | | 2006-02-10 | 1,06 | 96.800 | 1,09 | 1,05 | 1,07 | 00:00:00 | | 2006-02-13 | 1,03 | 71.200 | 1,04 | 1,01 | 1,01 | 00:00:00 | | 2006-02-14 | 1,05 | 79.400 | 1,08 | 1,05 | 1,05 | 00:00:00 | | 2006-02-15 | 1,02 | 35.300 | 1,06 | 1,02 | 1,06 | 00:00:00 | | 2006-02-16 | 1,06 | 37.600 | 1,06 | 1,02 | 1,02 | 00:00:00 | | 2006-02-17 | 1,03 | 105.300 | 1,06 | 1,03 | 1,04 | 00:00:00 | | 2006-02-20 | 1,05 | 182.300 | 1,05 | 1,02 | 1,05 | 00:00:00 | | 2006-02-21 | 1,02 | 137.800 | 1,05 | 1,01 | 1,04 | 00:00:00 | | 2006-02-22 | 1,02 | 93.700 | 1,03 | 1,02 | 1,02 | 00:00:00 | | 2006-02-23 | 1,00 | 248.000 | 1,02 | 1,00 | 1,01 | 00:00:00 | | 2006-02-24 | 1,02 | 256.600 | 1,04 | 1,00 | 1,02 | 00:00:00 | | 2006-02-27 | 0,99 | 150.600 | 1,02 | 0,99 | 1,02 | 00:00:00 | | 2006-02-28 | 0,99 | 74.500 | 1,00 | 0,99 | 1,00 | 00:00:00 | | 2006-03-01 | 1,00 | 624.500 | 1,00 | 0,98 | 1,00 | 00:00:00 | | 2006-03-02 | 1,10 | 184.300 | 1,10 | 0,99 | 1,01 | 00:00:00 | | 2006-03-03 | 1,12 | 143.800 | 1,12 | 1,09 | 1,12 | 00:00:00 | | 2006-03-06 | 1,06 | 88.500 | 1,14 | 1,06 | 1,13 | 00:00:00 | | 2006-03-07 | 1,03 | 53.500 | 1,06 | 1,02 | 1,06 | 00:00:00 | | 2006-03-08 | 1,01 | 131.000 | 1,02 | 0,99 | 1,02 | 00:00:00 | | 2006-03-09 | 1,09 | 50.400 | 1,09 | 1,02 | 1,05 | 00:00:00 | | 2006-03-10 | 1,00 | 215.100 | 1,07 | 1,00 | 1,01 | 00:00:00 | | 2006-03-13 | 1,01 | 242.300 | 1,02 | 0,99 | 1,02 | 00:00:00 | | 2006-03-14 | 1,01 | 137.900 | 1,04 | 1,00 | 1,01 | 00:00:00 | | 2006-03-15 | 1,03 | 208.600 | 1,04 | 1,00 | 1,01 | 00:00:00 | | 2006-03-16 | 1,02 | 62.100 | 1,04 | 1,02 | 1,04 | 00:00:00 | | 2006-03-17 | 1,03 | 5.500 | 1,04 | 1,03 | 1,03 | 00:00:00 | | 2006-03-20 | 1,08 | 57.600 | 1,09 | 1,03 | 1,03 | 00:00:00 | | 2006-03-21 | 1,03 | 86.600 | 1,05 | 1,03 | 1,05 | 00:00:00 | | 2006-03-22 | 1,05 | 33.500 | 1,05 | 1,02 | 1,02 | 00:00:00 | | 2006-03-23 | 1,03 | 13.000 | 1,03 | 1,02 | 1,03 | 00:00:00 | | 2006-03-24 | 1,01 | 329.800 | 1,02 | 1,00 | 1,01 | 00:00:00 | | 2006-03-27 | 1,02 | 372.600 | 1,08 | 1,02 | 1,05 | 00:00:00 | | 2006-03-28 | 1,03 | 168.700 | 1,05 | 1,02 | 1,05 | 00:00:00 | | 2006-03-29 | 1,02 | 128.300 | 1,05 | 1,02 | 1,03 | 00:00:00 | | 2006-03-30 | 1,08 | 653.200 | 1,14 | 1,05 | 1,05 | 00:00:00 | | 2006-03-31 | 1,06 | 86.400 | 1,09 | 1,04 | 1,08 | 00:00:00 | | 2006-04-03 | 1,11 | 57.100 | 1,12 | 1,06 | 1,07 | 00:00:00 | | 2006-04-04 | 1,05 | 71.800 | 1,11 | 1,03 | 1,11 | 00:00:00 | | 2006-04-05 | 1,06 | 54.000 | 1,06 | 1,03 | 1,06 | 00:00:00 | | 2006-04-06 | 1,05 | 2.892.300 | 1,09 | 1,05 | 1,07 | 00:00:00 | | 2006-04-07 | 1,07 | 88.600 | 1,09 | 1,05 | 1,06 | 00:00:00 | | 2006-04-10 | 1,06 | 84.700 | 1,10 | 1,06 | 1,10 | 00:00:00 | | 2006-04-11 | 1,03 | 179.600 | 1,08 | 1,02 | 1,07 | 00:00:00 | | 2006-04-12 | 1,05 | 77.600 | 1,07 | 1,05 | 1,05 | 00:00:00 | | 2006-04-13 | 1,06 | 122.000 | 1,06 | 1,02 | 1,04 | 00:00:00 | | 2006-04-17 | 1,20 | 1.739.400 | 1,22 | 1,04 | 1,07 | 00:00:00 | | 2006-04-18 | 1,19 | 951.200 | 1,26 | 1,18 | 1,25 | 00:00:00 | | 2006-04-19 | 1,22 | 402.600 | 1,23 | 1,18 | 1,20 | 00:00:00 | | 2006-04-20 | 1,20 | 579.200 | 1,24 | 1,15 | 1,23 | 00:00:00 | | 2006-04-21 | 1,24 | 91.400 | 1,24 | 1,21 | 1,24 | 00:00:00 | | 2006-04-24 | 1,27 | 366.600 | 1,27 | 1,18 | 1,25 | 00:00:00 | | 2006-04-25 | 1,34 | 387.200 | 1,36 | 1,26 | 1,28 | 00:00:00 | | 2006-04-26 | 1,41 | 344.400 | 1,42 | 1,35 | 1,35 | 00:00:00 | | 2006-04-27 | 1,36 | 174.700 | 1,41 | 1,36 | 1,40 | 00:00:00 | | 2006-04-28 | 1,38 | 148.900 | 1,38 | 1,35 | 1,37 | 00:00:00 | | 2006-05-01 | 1,32 | 255.500 | 1,38 | 1,31 | 1,37 | 00:00:00 | | 2006-05-02 | 1,11 | 1.065.400 | 1,22 | 1,11 | 1,17 | 00:00:00 | | 2006-05-03 | 1,08 | 917.500 | 1,08 | 1,01 | 1,05 | 00:00:00 | | 2006-05-04 | 1,06 | 356.200 | 1,10 | 1,03 | 1,05 | 00:00:00 | | 2006-05-05 | 1,05 | 223.200 | 1,06 | 1,03 | 1,04 | 00:00:00 | | 2006-05-08 | 1,05 | 268.500 | 1,07 | 1,03 | 1,06 | 00:00:00 | | 2006-05-09 | 1,04 | 257.300 | 1,07 | 1,03 | 1,05 | 00:00:00 | | 2006-05-10 | 1,04 | 309.000 | 1,07 | 1,03 | 1,05 | 00:00:00 | | 2006-05-11 | 1,05 | 471.300 | 1,09 | 1,05 | 1,07 | 00:00:00 | | 2006-05-12 | 1,03 | 118.000 | 1,05 | 1,03 | 1,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
