|
 Paramount Gold an - [Ticker: PZG] |     | | Última Transacción | 1,000 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | +0,010 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 1,020 | Mínimo | 0,990 | | Volumen | 27.448 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 1,200 x 4.300 - 1,210 x 100 | Yield | | | Cierre Anterior | 0,995 | PER | 0,00% | | Apertura | 1,000 | 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 PZG desde 2000-01-01 hasta 2024-05-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-10-02 | 1,42 | 308.200 | 1,44 | 1,35 | 1,44 | 00:00:00 | | 2009-10-05 | 1,35 | 669.200 | 1,36 | 1,27 | 1,32 | 00:00:00 | | 2009-10-06 | 1,36 | 602.600 | 1,38 | 1,35 | 1,38 | 00:00:00 | | 2009-10-07 | 1,32 | 561.800 | 1,38 | 1,30 | 1,36 | 00:00:00 | | 2009-10-08 | 1,36 | 891.900 | 1,38 | 1,31 | 1,31 | 00:00:00 | | 2009-10-09 | 1,30 | 2.950.500 | 1,33 | 1,26 | 1,29 | 00:00:00 | | 2009-10-12 | 1,33 | 757.700 | 1,35 | 1,29 | 1,31 | 00:00:00 | | 2009-10-13 | 1,33 | 805.700 | 1,35 | 1,30 | 1,35 | 00:00:00 | | 2009-10-14 | 1,29 | 632.300 | 1,34 | 1,28 | 1,32 | 00:00:00 | | 2009-10-15 | 1,44 | 2.884.400 | 1,44 | 1,27 | 1,30 | 00:00:00 | | 2009-10-16 | 1,38 | 673.600 | 1,43 | 1,36 | 1,39 | 00:00:00 | | 2009-10-19 | 1,37 | 563.600 | 1,42 | 1,35 | 1,40 | 00:00:00 | | 2009-10-20 | 1,31 | 1.162.600 | 1,40 | 1,31 | 1,39 | 00:00:00 | | 2009-10-21 | 1,30 | 1.082.700 | 1,37 | 1,30 | 1,37 | 00:00:00 | | 2009-10-22 | 1,27 | 994.200 | 1,34 | 1,24 | 1,31 | 00:00:00 | | 2009-10-23 | 1,24 | 930.800 | 1,33 | 1,24 | 1,33 | 00:00:00 | | 2009-10-26 | 1,21 | 874.000 | 1,30 | 1,20 | 1,26 | 00:00:00 | | 2009-10-27 | 1,27 | 671.400 | 1,27 | 1,21 | 1,21 | 00:00:00 | | 2009-10-28 | 1,20 | 759.000 | 1,30 | 1,19 | 1,27 | 00:00:00 | | 2009-10-29 | 1,24 | 764.800 | 1,27 | 1,20 | 1,20 | 00:00:00 | | 2009-10-30 | 1,12 | 2.025.700 | 1,25 | 1,12 | 1,25 | 00:00:00 | | 2009-11-02 | 1,16 | 624.000 | 1,18 | 1,10 | 1,15 | 00:00:00 | | 2009-11-03 | 1,20 | 2.132.300 | 1,23 | 1,12 | 1,14 | 00:00:00 | | 2009-11-04 | 1,11 | 1.816.300 | 1,23 | 1,09 | 1,21 | 00:00:00 | | 2009-11-05 | 1,17 | 2.334.600 | 1,20 | 1,10 | 1,10 | 00:00:00 | | 2009-11-06 | 1,21 | 1.277.500 | 1,22 | 1,15 | 1,17 | 00:00:00 | | 2009-11-09 | 1,24 | 1.795.000 | 1,26 | 1,20 | 1,24 | 00:00:00 | | 2009-11-10 | 1,25 | 1.687.700 | 1,27 | 1,22 | 1,24 | 00:00:00 | | 2009-11-11 | 1,25 | 554.000 | 1,28 | 1,24 | 1,28 | 00:00:00 | | 2009-11-12 | 1,20 | 852.200 | 1,25 | 1,18 | 1,25 | 00:00:00 | | 2009-11-13 | 1,26 | 1.059.300 | 1,28 | 1,21 | 1,25 | 00:00:00 | | 2009-11-16 | 1,34 | 1.328.600 | 1,35 | 1,26 | 1,29 | 00:00:00 | | 2009-11-17 | 1,34 | 638.900 | 1,36 | 1,30 | 1,33 | 00:00:00 | | 2009-11-18 | 1,33 | 501.700 | 1,36 | 1,31 | 1,36 | 00:00:00 | | 2009-11-19 | 1,31 | 602.300 | 1,35 | 1,28 | 1,33 | 00:00:00 | | 2009-11-20 | 1,29 | 553.200 | 1,32 | 1,25 | 1,27 | 00:00:00 | | 2009-11-23 | 1,32 | 934.600 | 1,37 | 1,30 | 1,34 | 00:00:00 | | 2009-11-24 | 1,35 | 446.800 | 1,35 | 1,28 | 1,32 | 00:00:00 | | 2009-11-25 | 1,35 | 484.200 | 1,37 | 1,33 | 1,37 | 00:00:00 | | 2009-11-27 | 1,31 | 316.300 | 1,34 | 1,25 | 1,29 | 00:00:00 | | 2009-11-30 | 1,30 | 459.900 | 1,31 | 1,26 | 1,28 | 00:00:00 | | 2009-12-01 | 1,30 | 642.000 | 1,31 | 1,25 | 1,30 | 00:00:00 | | 2009-12-02 | 1,29 | 507.900 | 1,35 | 1,28 | 1,30 | 00:00:00 | | 2009-12-03 | 1,30 | 470.500 | 1,33 | 1,27 | 1,33 | 00:00:00 | | 2009-12-04 | 1,29 | 721.100 | 1,33 | 1,24 | 1,33 | 00:00:00 | | 2009-12-07 | 1,30 | 292.300 | 1,30 | 1,25 | 1,28 | 00:00:00 | | 2009-12-08 | 1,27 | 752.500 | 1,29 | 1,25 | 1,29 | 00:00:00 | | 2009-12-09 | 1,30 | 339.800 | 1,30 | 1,27 | 1,29 | 00:00:00 | | 2009-12-10 | 1,30 | 267.300 | 1,34 | 1,28 | 1,34 | 00:00:00 | | 2009-12-11 | 1,30 | 328.100 | 1,34 | 1,28 | 1,34 | 00:00:00 | | 2009-12-14 | 1,34 | 360.400 | 1,34 | 1,28 | 1,28 | 00:00:00 | | 2009-12-15 | 1,31 | 397.500 | 1,35 | 1,31 | 1,35 | 00:00:00 | | 2009-12-16 | 1,32 | 509.200 | 1,35 | 1,31 | 1,31 | 00:00:00 | | 2009-12-17 | 1,30 | 359.500 | 1,35 | 1,30 | 1,35 | 00:00:00 | | 2009-12-18 | 1,40 | 1.423.100 | 1,40 | 1,29 | 1,29 | 00:00:00 | | 2009-12-21 | 1,50 | 1.542.400 | 1,55 | 1,35 | 1,44 | 00:00:00 | | 2009-12-22 | 1,39 | 642.600 | 1,51 | 1,39 | 1,48 | 00:00:00 | | 2009-12-23 | 1,40 | 336.000 | 1,44 | 1,39 | 1,42 | 00:00:00 | | 2009-12-24 | 1,48 | 371.900 | 1,53 | 1,41 | 1,45 | 00:00:00 | | 2009-12-28 | 1,47 | 425.400 | 1,55 | 1,45 | 1,55 | 00:00:00 | | 2009-12-29 | 1,47 | 460.200 | 1,49 | 1,41 | 1,48 | 00:00:00 | | 2009-12-30 | 1,45 | 248.200 | 1,47 | 1,39 | 1,44 | 00:00:00 | | 2009-12-31 | 1,45 | 332.400 | 1,47 | 1,42 | 1,47 | 00:00:00 | | 2010-01-04 | 1,55 | 721.900 | 1,55 | 1,43 | 1,54 | 00:00:00 | | 2010-01-05 | 1,53 | 438.700 | 1,55 | 1,48 | 1,55 | 00:00:00 | | 2010-01-06 | 1,57 | 538.600 | 1,59 | 1,51 | 1,53 | 00:00:00 | | 2010-01-07 | 1,73 | 2.046.900 | 1,75 | 1,58 | 1,60 | 00:00:00 | | 2010-01-08 | 1,81 | 1.229.700 | 1,85 | 1,75 | 1,77 | 00:00:00 | | 2010-01-11 | 1,76 | 1.077.800 | 1,90 | 1,73 | 1,85 | 00:00:00 | | 2010-01-12 | 1,63 | 939.700 | 1,76 | 1,60 | 1,76 | 00:00:00 | | 2010-01-13 | 1,80 | 753.000 | 1,81 | 1,65 | 1,69 | 00:00:00 | | 2010-01-14 | 1,95 | 2.075.400 | 2,02 | 1,81 | 1,81 | 00:00:00 | | 2010-01-15 | 1,92 | 1.308.000 | 2,01 | 1,84 | 2,00 | 00:00:00 | | 2010-01-19 | 1,87 | 848.900 | 1,99 | 1,85 | 1,99 | 00:00:00 | | 2010-01-20 | 1,79 | 1.021.900 | 1,84 | 1,72 | 1,84 | 00:00:00 | | 2010-01-21 | 1,86 | 1.467.600 | 1,94 | 1,74 | 1,94 | 00:00:00 | | 2010-01-22 | 1,77 | 648.200 | 1,90 | 1,75 | 1,85 | 00:00:00 | | 2010-01-25 | 1,70 | 682.000 | 1,83 | 1,68 | 1,83 | 00:00:00 | | 2010-01-26 | 1,67 | 512.600 | 1,70 | 1,63 | 1,69 | 00:00:00 | | 2010-01-27 | 1,61 | 574.900 | 1,70 | 1,53 | 1,70 | 00:00:00 | | 2010-01-28 | 1,51 | 999.400 | 1,64 | 1,49 | 1,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
