|
 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 | | 2010-09-16 | 1,48 | 396.200 | 1,51 | 1,47 | 1,49 | 00:00:00 | | 2010-09-17 | 1,55 | 759.600 | 1,56 | 1,48 | 1,49 | 00:00:00 | | 2010-09-20 | 1,58 | 830.100 | 1,61 | 1,52 | 1,54 | 00:00:00 | | 2010-09-21 | 1,54 | 533.400 | 1,60 | 1,48 | 1,57 | 00:00:00 | | 2010-09-22 | 1,50 | 403.900 | 1,58 | 1,48 | 1,58 | 00:00:00 | | 2010-09-23 | 1,48 | 528.500 | 1,53 | 1,48 | 1,50 | 00:00:00 | | 2010-09-24 | 1,54 | 423.500 | 1,56 | 1,50 | 1,50 | 00:00:00 | | 2010-09-27 | 1,56 | 446.000 | 1,56 | 1,52 | 1,53 | 00:00:00 | | 2010-09-28 | 1,58 | 760.900 | 1,59 | 1,51 | 1,55 | 00:00:00 | | 2010-09-29 | 1,59 | 753.300 | 1,63 | 1,57 | 1,58 | 00:00:00 | | 2010-09-30 | 1,53 | 590.400 | 1,60 | 1,50 | 1,59 | 00:00:00 | | 2010-10-01 | 1,68 | 1.095.500 | 1,68 | 1,52 | 1,53 | 00:00:00 | | 2010-10-04 | 1,65 | 913.900 | 1,70 | 1,61 | 1,62 | 00:00:00 | | 2010-10-05 | 1,81 | 1.463.100 | 1,83 | 1,69 | 1,70 | 00:00:00 | | 2010-10-06 | 1,81 | 1.560.900 | 1,87 | 1,75 | 1,81 | 00:00:00 | | 2010-10-07 | 1,78 | 839.500 | 1,84 | 1,72 | 1,81 | 00:00:00 | | 2010-10-08 | 1,77 | 543.300 | 1,81 | 1,73 | 1,81 | 00:00:00 | | 2010-10-11 | 1,84 | 622.100 | 1,85 | 1,73 | 1,81 | 00:00:00 | | 2010-10-12 | 1,80 | 755.900 | 1,86 | 1,75 | 1,79 | 00:00:00 | | 2010-10-13 | 1,80 | 1.032.200 | 1,83 | 1,77 | 1,80 | 00:00:00 | | 2010-10-14 | 1,80 | 490.800 | 1,84 | 1,75 | 1,84 | 00:00:00 | | 2010-10-15 | 1,74 | 632.800 | 1,80 | 1,70 | 1,80 | 00:00:00 | | 2010-10-18 | 1,77 | 449.100 | 1,78 | 1,72 | 1,74 | 00:00:00 | | 2010-10-19 | 1,61 | 874.700 | 1,75 | 1,60 | 1,72 | 00:00:00 | | 2010-10-20 | 1,66 | 354.600 | 1,70 | 1,63 | 1,63 | 00:00:00 | | 2010-10-21 | 1,61 | 467.200 | 1,70 | 1,59 | 1,66 | 00:00:00 | | 2010-10-22 | 1,61 | 346.800 | 1,63 | 1,59 | 1,60 | 00:00:00 | | 2010-10-25 | 1,69 | 405.800 | 1,71 | 1,62 | 1,62 | 00:00:00 | | 2010-10-26 | 1,66 | 294.100 | 1,68 | 1,64 | 1,66 | 00:00:00 | | 2010-10-27 | 1,62 | 457.600 | 1,66 | 1,60 | 1,66 | 00:00:00 | | 2010-10-28 | 1,64 | 313.400 | 1,65 | 1,62 | 1,64 | 00:00:00 | | 2010-10-29 | 1,69 | 696.700 | 1,70 | 1,63 | 1,65 | 00:00:00 | | 2010-11-01 | 1,64 | 509.100 | 1,73 | 1,64 | 1,70 | 00:00:00 | | 2010-11-02 | 1,64 | 352.100 | 1,68 | 1,63 | 1,65 | 00:00:00 | | 2010-11-03 | 1,63 | 562.600 | 1,66 | 1,60 | 1,65 | 00:00:00 | | 2010-11-04 | 1,73 | 1.431.800 | 1,75 | 1,62 | 1,66 | 00:00:00 | | 2010-11-05 | 1,74 | 1.153.400 | 1,82 | 1,72 | 1,72 | 00:00:00 | | 2010-11-08 | 1,84 | 1.842.800 | 1,87 | 1,72 | 1,79 | 00:00:00 | | 2010-11-09 | 1,75 | 1.518.300 | 1,90 | 1,71 | 1,84 | 00:00:00 | | 2010-11-10 | 1,78 | 876.200 | 1,79 | 1,69 | 1,75 | 00:00:00 | | 2010-11-11 | 1,75 | 528.900 | 1,80 | 1,70 | 1,77 | 00:00:00 | | 2010-11-12 | 1,68 | 673.100 | 1,75 | 1,66 | 1,75 | 00:00:00 | | 2010-11-15 | 1,62 | 432.900 | 1,71 | 1,62 | 1,71 | 00:00:00 | | 2010-11-16 | 1,55 | 698.800 | 1,62 | 1,55 | 1,61 | 00:00:00 | | 2010-11-17 | 1,61 | 518.800 | 1,68 | 1,60 | 1,68 | 00:00:00 | | 2010-11-18 | 1,69 | 798.300 | 1,69 | 1,64 | 1,68 | 00:00:00 | | 2010-11-19 | 1,66 | 437.400 | 1,69 | 1,65 | 1,69 | 00:00:00 | | 2010-11-22 | 1,63 | 470.100 | 1,69 | 1,62 | 1,68 | 00:00:00 | | 2010-11-23 | 1,64 | 346.900 | 1,67 | 1,62 | 1,65 | 00:00:00 | | 2010-11-24 | 1,69 | 359.200 | 1,70 | 1,63 | 1,65 | 00:00:00 | | 2010-11-26 | 1,63 | 312.000 | 1,70 | 1,63 | 1,70 | 00:00:00 | | 2010-11-29 | 1,67 | 640.400 | 1,69 | 1,60 | 1,69 | 00:00:00 | | 2010-11-30 | 1,78 | 1.863.100 | 1,79 | 1,66 | 1,67 | 00:00:00 | | 2010-12-01 | 1,76 | 830.700 | 1,83 | 1,73 | 1,79 | 00:00:00 | | 2010-12-02 | 1,77 | 463.100 | 1,81 | 1,76 | 1,78 | 00:00:00 | | 2010-12-03 | 1,80 | 805.400 | 1,82 | 1,74 | 1,77 | 00:00:00 | | 2010-12-06 | 1,81 | 679.200 | 1,83 | 1,79 | 1,83 | 00:00:00 | | 2010-12-07 | 1,77 | 677.300 | 1,84 | 1,75 | 1,84 | 00:00:00 | | 2010-12-08 | 1,72 | 682.400 | 1,78 | 1,69 | 1,78 | 00:00:00 | | 2010-12-09 | 1,84 | 2.639.000 | 1,91 | 1,72 | 1,72 | 00:00:00 | | 2010-12-10 | 2,59 | 6.704.200 | 2,62 | 1,86 | 1,88 | 00:00:00 | | 2010-12-13 | 2,84 | 9.376.100 | 3,14 | 2,63 | 2,78 | 00:00:00 | | 2010-12-14 | 2,87 | 3.509.100 | 2,96 | 2,61 | 2,80 | 00:00:00 | | 2010-12-15 | 2,72 | 1.779.500 | 2,84 | 2,69 | 2,77 | 00:00:00 | | 2010-12-16 | 2,54 | 3.179.200 | 2,72 | 2,48 | 2,70 | 00:00:00 | | 2010-12-17 | 2,74 | 2.045.200 | 2,75 | 2,50 | 2,63 | 00:00:00 | | 2010-12-20 | 3,20 | 7.271.600 | 3,30 | 3,05 | 3,16 | 00:00:00 | | 2010-12-21 | 3,46 | 4.572.200 | 3,47 | 3,20 | 3,40 | 00:00:00 | | 2010-12-22 | 3,36 | 3.573.400 | 3,51 | 3,25 | 3,47 | 00:00:00 | | 2010-12-23 | 3,28 | 1.839.700 | 3,38 | 3,17 | 3,37 | 00:00:00 | | 2010-12-27 | 3,48 | 1.307.300 | 3,48 | 3,26 | 3,28 | 00:00:00 | | 2010-12-28 | 3,85 | 3.522.500 | 3,93 | 3,61 | 3,70 | 00:00:00 | | 2010-12-29 | 3,75 | 2.967.400 | 3,86 | 3,68 | 3,86 | 00:00:00 | | 2010-12-30 | 3,69 | 1.295.400 | 3,77 | 3,65 | 3,75 | 00:00:00 | | 2010-12-31 | 3,99 | 2.881.100 | 4,03 | 3,71 | 3,74 | 00:00:00 | | 2011-01-03 | 3,99 | 4.236.400 | 4,29 | 3,98 | 4,07 | 00:00:00 | | 2011-01-04 | 3,74 | 5.725.200 | 3,96 | 3,47 | 3,84 | 00:00:00 | | 2011-01-05 | 3,93 | 2.635.700 | 3,95 | 3,55 | 3,68 | 00:00:00 | | 2011-01-06 | 3,73 | 1.665.300 | 3,93 | 3,67 | 3,92 | 00:00:00 | | 2011-01-07 | 3,72 | 1.458.800 | 3,80 | 3,63 | 3,68 | 00:00:00 | | 2011-01-10 | 3,73 | 1.410.800 | 3,73 | 3,60 | 3,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
