|
 OREZONE RES INC - [Ticker: OZN] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | 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 OZN desde 2000-01-01 hasta 2024-05-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-02-05 | 1,50 | 127.300 | 1,57 | 1,45 | 1,49 | 00:00:00 | | 2007-02-06 | 1,47 | 105.400 | 1,52 | 1,47 | 1,50 | 00:00:00 | | 2007-02-07 | 1,48 | 168.000 | 1,53 | 1,46 | 1,48 | 00:00:00 | | 2007-02-08 | 1,50 | 155.200 | 1,55 | 1,40 | 1,50 | 00:00:00 | | 2007-02-09 | 1,55 | 147.800 | 1,56 | 1,45 | 1,46 | 00:00:00 | | 2007-02-12 | 1,59 | 181.800 | 1,65 | 1,53 | 1,56 | 00:00:00 | | 2007-02-13 | 1,60 | 183.600 | 1,67 | 1,59 | 1,60 | 00:00:00 | | 2007-02-14 | 1,68 | 144.200 | 1,71 | 1,65 | 1,65 | 00:00:00 | | 2007-02-15 | 1,66 | 87.500 | 1,68 | 1,64 | 1,65 | 00:00:00 | | 2007-02-16 | 1,59 | 54.700 | 1,66 | 1,58 | 1,66 | 00:00:00 | | 2007-02-20 | 1,61 | 86.700 | 1,64 | 1,57 | 1,58 | 00:00:00 | | 2007-02-21 | 1,66 | 174.600 | 1,73 | 1,56 | 1,60 | 00:00:00 | | 2007-02-22 | 1,68 | 67.000 | 1,68 | 1,59 | 1,64 | 00:00:00 | | 2007-02-23 | 1,64 | 150.700 | 1,73 | 1,63 | 1,68 | 00:00:00 | | 2007-02-26 | 1,90 | 896.200 | 2,02 | 1,85 | 1,92 | 00:00:00 | | 2007-02-27 | 1,80 | 408.900 | 1,90 | 1,75 | 1,90 | 00:00:00 | | 2007-02-28 | 1,81 | 291.300 | 1,92 | 1,73 | 1,81 | 00:00:00 | | 2007-03-01 | 1,80 | 170.100 | 1,84 | 1,74 | 1,77 | 00:00:00 | | 2007-03-02 | 1,76 | 228.000 | 1,80 | 1,72 | 1,80 | 00:00:00 | | 2007-03-05 | 1,74 | 133.600 | 1,75 | 1,70 | 1,75 | 00:00:00 | | 2007-03-06 | 1,80 | 150.000 | 1,84 | 1,73 | 1,75 | 00:00:00 | | 2007-03-07 | 1,81 | 139.000 | 1,85 | 1,73 | 1,79 | 00:00:00 | | 2007-03-08 | 1,81 | 115.800 | 1,90 | 1,77 | 1,90 | 00:00:00 | | 2007-03-09 | 1,82 | 123.800 | 1,87 | 1,82 | 1,84 | 00:00:00 | | 2007-03-12 | 1,82 | 116.000 | 1,87 | 1,80 | 1,84 | 00:00:00 | | 2007-03-13 | 1,78 | 82.200 | 1,82 | 1,74 | 1,81 | 00:00:00 | | 2007-03-14 | 1,83 | 115.300 | 1,83 | 1,74 | 1,79 | 00:00:00 | | 2007-03-15 | 1,82 | 57.100 | 1,86 | 1,80 | 1,84 | 00:00:00 | | 2007-03-16 | 1,81 | 79.200 | 1,85 | 1,80 | 1,85 | 00:00:00 | | 2007-03-19 | 1,73 | 95.200 | 1,84 | 1,73 | 1,84 | 00:00:00 | | 2007-03-20 | 1,78 | 75.000 | 1,79 | 1,75 | 1,75 | 00:00:00 | | 2007-03-21 | 1,73 | 77.600 | 1,83 | 1,73 | 1,76 | 00:00:00 | | 2007-03-22 | 1,82 | 178.900 | 1,84 | 1,75 | 1,75 | 00:00:00 | | 2007-03-23 | 1,79 | 61.800 | 1,87 | 1,78 | 1,87 | 00:00:00 | | 2007-03-26 | 1,80 | 45.300 | 1,81 | 1,77 | 1,80 | 00:00:00 | | 2007-03-27 | 1,95 | 167.400 | 1,95 | 1,79 | 1,82 | 00:00:00 | | 2007-03-28 | 1,94 | 55.500 | 1,96 | 1,90 | 1,95 | 00:00:00 | | 2007-03-29 | 2,00 | 167.600 | 2,07 | 1,94 | 1,95 | 00:00:00 | | 2007-03-30 | 2,07 | 225.200 | 2,16 | 1,98 | 2,07 | 00:00:00 | | 2007-04-02 | 2,05 | 112.900 | 2,10 | 1,97 | 2,10 | 00:00:00 | | 2007-04-03 | 1,99 | 71.800 | 2,10 | 1,95 | 1,99 | 00:00:00 | | 2007-04-04 | 2,01 | 82.400 | 2,05 | 1,90 | 1,95 | 00:00:00 | | 2007-04-05 | 1,96 | 73.000 | 2,00 | 1,95 | 1,99 | 00:00:00 | | 2007-04-09 | 1,96 | 52.200 | 2,02 | 1,96 | 2,02 | 00:00:00 | | 2007-04-10 | 2,05 | 170.000 | 2,05 | 1,96 | 2,05 | 00:00:00 | | 2007-04-11 | 2,06 | 109.800 | 2,07 | 1,97 | 2,06 | 00:00:00 | | 2007-04-12 | 2,06 | 63.400 | 2,10 | 2,05 | 2,05 | 00:00:00 | | 2007-04-13 | 2,13 | 122.000 | 2,14 | 2,07 | 2,10 | 00:00:00 | | 2007-04-16 | 2,23 | 1.910.200 | 2,65 | 2,11 | 2,12 | 00:00:00 | | 2007-04-17 | 2,13 | 456.200 | 2,24 | 2,12 | 2,20 | 00:00:00 | | 2007-04-18 | 2,17 | 196.700 | 2,23 | 2,10 | 2,18 | 00:00:00 | | 2007-04-19 | 2,15 | 189.300 | 2,16 | 2,11 | 2,11 | 00:00:00 | | 2007-04-20 | 2,18 | 145.300 | 2,20 | 2,16 | 2,17 | 00:00:00 | | 2007-04-23 | 2,17 | 141.100 | 2,20 | 2,17 | 2,20 | 00:00:00 | | 2007-04-24 | 2,10 | 361.300 | 2,18 | 2,06 | 2,06 | 00:00:00 | | 2007-04-25 | 2,03 | 239.800 | 2,12 | 2,01 | 2,09 | 00:00:00 | | 2007-04-26 | 1,92 | 380.300 | 2,02 | 1,80 | 2,00 | 00:00:00 | | 2007-04-27 | 1,97 | 116.800 | 2,01 | 1,86 | 1,86 | 00:00:00 | | 2007-04-30 | 1,87 | 74.100 | 1,98 | 1,85 | 1,98 | 00:00:00 | | 2007-05-01 | 1,79 | 208.500 | 1,88 | 1,75 | 1,88 | 00:00:00 | | 2007-05-02 | 1,83 | 107.800 | 1,88 | 1,76 | 1,76 | 00:00:00 | | 2007-05-03 | 1,95 | 204.500 | 1,95 | 1,84 | 1,84 | 00:00:00 | | 2007-05-04 | 1,99 | 112.900 | 2,00 | 1,94 | 1,96 | 00:00:00 | | 2007-05-07 | 1,97 | 86.500 | 2,00 | 1,95 | 1,99 | 00:00:00 | | 2007-05-08 | 1,91 | 67.700 | 1,96 | 1,91 | 1,96 | 00:00:00 | | 2007-05-09 | 1,89 | 104.000 | 1,94 | 1,87 | 1,90 | 00:00:00 | | 2007-05-10 | 1,85 | 125.700 | 1,90 | 1,83 | 1,89 | 00:00:00 | | 2007-05-11 | 1,79 | 105.900 | 1,84 | 1,78 | 1,81 | 00:00:00 | | 2007-05-14 | 1,77 | 82.200 | 1,78 | 1,76 | 1,77 | 00:00:00 | | 2007-05-15 | 1,75 | 78.100 | 1,80 | 1,75 | 1,76 | 00:00:00 | | 2007-05-16 | 1,61 | 190.200 | 1,76 | 1,61 | 1,75 | 00:00:00 | | 2007-05-17 | 1,60 | 727.700 | 1,63 | 1,40 | 1,58 | 00:00:00 | | 2007-05-18 | 1,69 | 228.700 | 1,69 | 1,53 | 1,64 | 00:00:00 | | 2007-05-21 | 1,62 | 328.200 | 1,72 | 1,60 | 1,62 | 00:00:00 | | 2007-05-22 | 1,65 | 170.200 | 1,65 | 1,52 | 1,52 | 00:00:00 | | 2007-05-23 | 1,69 | 136.100 | 1,70 | 1,60 | 1,62 | 00:00:00 | | 2007-05-24 | 1,64 | 78.500 | 1,71 | 1,62 | 1,67 | 00:00:00 | | 2007-05-25 | 1,66 | 67.600 | 1,67 | 1,61 | 1,63 | 00:00:00 | | 2007-05-29 | 1,66 | 115.600 | 1,71 | 1,66 | 1,67 | 00:00:00 | | 2007-05-30 | 1,64 | 168.800 | 1,67 | 1,62 | 1,67 | 00:00:00 | | 2007-05-31 | 1,63 | 105.000 | 1,66 | 1,62 | 1,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
