|
 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 | | 2011-05-05 | 2,67 | 1.939.300 | 2,79 | 2,60 | 2,79 | 00:00:00 | | 2011-05-06 | 2,83 | 2.446.500 | 2,91 | 2,72 | 2,80 | 00:00:00 | | 2011-05-09 | 2,99 | 1.050.900 | 2,99 | 2,86 | 2,86 | 00:00:00 | | 2011-05-10 | 2,96 | 1.140.300 | 3,11 | 2,95 | 2,99 | 00:00:00 | | 2011-05-11 | 2,79 | 1.169.100 | 2,96 | 2,76 | 2,95 | 00:00:00 | | 2011-05-12 | 2,79 | 1.700.000 | 2,81 | 2,58 | 2,71 | 00:00:00 | | 2011-05-13 | 2,67 | 1.282.100 | 2,85 | 2,63 | 2,80 | 00:00:00 | | 2011-05-16 | 2,79 | 1.065.000 | 2,85 | 2,65 | 2,69 | 00:00:00 | | 2011-05-17 | 2,79 | 1.163.300 | 2,79 | 2,65 | 2,76 | 00:00:00 | | 2011-05-18 | 2,81 | 695.400 | 2,86 | 2,75 | 2,79 | 00:00:00 | | 2011-05-19 | 2,85 | 555.200 | 2,85 | 2,77 | 2,79 | 00:00:00 | | 2011-05-20 | 3,01 | 1.313.700 | 3,04 | 2,81 | 2,81 | 00:00:00 | | 2011-05-23 | 3,17 | 1.502.600 | 3,22 | 3,00 | 3,04 | 00:00:00 | | 2011-05-24 | 3,26 | 1.195.400 | 3,29 | 3,13 | 3,20 | 00:00:00 | | 2011-05-25 | 3,40 | 1.152.300 | 3,40 | 3,23 | 3,26 | 00:00:00 | | 2011-05-26 | 3,35 | 1.034.800 | 3,40 | 3,20 | 3,40 | 00:00:00 | | 2011-05-27 | 3,46 | 1.061.400 | 3,46 | 3,36 | 3,37 | 00:00:00 | | 2011-05-31 | 3,39 | 4.152.400 | 3,47 | 3,20 | 3,47 | 00:00:00 | | 2011-06-01 | 3,26 | 984.500 | 3,37 | 3,20 | 3,36 | 00:00:00 | | 2011-06-02 | 3,13 | 1.274.400 | 3,31 | 3,09 | 3,30 | 00:00:00 | | 2011-06-03 | 3,24 | 1.300.500 | 3,36 | 3,01 | 3,12 | 00:00:00 | | 2011-06-06 | 3,05 | 753.000 | 3,22 | 3,05 | 3,21 | 00:00:00 | | 2011-06-07 | 3,08 | 831.100 | 3,14 | 3,03 | 3,06 | 00:00:00 | | 2011-06-08 | 3,09 | 1.306.500 | 3,09 | 2,96 | 3,04 | 00:00:00 | | 2011-06-09 | 3,18 | 663.200 | 3,19 | 2,99 | 3,03 | 00:00:00 | | 2011-06-10 | 3,30 | 1.198.500 | 3,34 | 3,08 | 3,16 | 00:00:00 | | 2011-06-13 | 3,57 | 4.951.700 | 3,60 | 3,30 | 3,33 | 00:00:00 | | 2011-06-14 | 3,68 | 2.575.200 | 3,76 | 3,55 | 3,58 | 00:00:00 | | 2011-06-15 | 3,75 | 2.742.800 | 3,76 | 3,38 | 3,68 | 00:00:00 | | 2011-06-16 | 3,51 | 2.313.400 | 3,73 | 3,36 | 3,66 | 00:00:00 | | 2011-06-17 | 3,82 | 5.470.800 | 3,82 | 3,35 | 3,48 | 00:00:00 | | 2011-06-20 | 3,79 | 1.409.100 | 3,80 | 3,68 | 3,72 | 00:00:00 | | 2011-06-21 | 3,85 | 1.898.200 | 3,87 | 3,73 | 3,76 | 00:00:00 | | 2011-06-22 | 3,74 | 2.109.000 | 3,85 | 3,60 | 3,76 | 00:00:00 | | 2011-06-23 | 3,55 | 3.635.200 | 3,65 | 3,43 | 3,62 | 00:00:00 | | 2011-06-24 | 3,50 | 15.268.000 | 3,62 | 3,36 | 3,50 | 00:00:00 | | 2011-06-27 | 3,30 | 1.578.400 | 3,34 | 3,21 | 3,30 | 00:00:00 | | 2011-06-28 | 3,38 | 1.301.400 | 3,39 | 3,28 | 3,36 | 00:00:00 | | 2011-06-29 | 3,35 | 950.500 | 3,48 | 3,32 | 3,48 | 00:00:00 | | 2011-06-30 | 3,26 | 1.384.700 | 3,38 | 3,25 | 3,32 | 00:00:00 | | 2011-07-01 | 3,18 | 1.844.500 | 3,28 | 3,02 | 3,28 | 00:00:00 | | 2011-07-05 | 3,29 | 1.391.600 | 3,32 | 3,21 | 3,30 | 00:00:00 | | 2011-07-06 | 3,33 | 1.297.400 | 3,38 | 3,28 | 3,31 | 00:00:00 | | 2011-07-07 | 3,33 | 973.400 | 3,45 | 3,31 | 3,41 | 00:00:00 | | 2011-07-08 | 3,37 | 955.300 | 3,39 | 3,23 | 3,36 | 00:00:00 | | 2011-07-11 | 3,27 | 1.095.900 | 3,42 | 3,21 | 3,40 | 00:00:00 | | 2011-07-12 | 3,31 | 1.032.000 | 3,37 | 3,18 | 3,21 | 00:00:00 | | 2011-07-13 | 3,34 | 1.562.100 | 3,46 | 3,31 | 3,34 | 00:00:00 | | 2011-07-14 | 3,25 | 937.100 | 3,44 | 3,24 | 3,44 | 00:00:00 | | 2011-07-15 | 3,34 | 804.700 | 3,36 | 3,25 | 3,27 | 00:00:00 | | 2011-07-18 | 3,27 | 1.335.700 | 3,43 | 3,22 | 3,43 | 00:00:00 | | 2011-07-19 | 3,20 | 988.400 | 3,31 | 3,16 | 3,31 | 00:00:00 | | 2011-07-20 | 3,15 | 837.700 | 3,24 | 3,12 | 3,18 | 00:00:00 | | 2011-07-21 | 3,12 | 886.800 | 3,22 | 3,10 | 3,15 | 00:00:00 | | 2011-07-22 | 3,13 | 806.500 | 3,18 | 3,12 | 3,17 | 00:00:00 | | 2011-07-25 | 3,13 | 837.400 | 3,22 | 3,13 | 3,19 | 00:00:00 | | 2011-07-26 | 3,15 | 707.500 | 3,22 | 3,15 | 3,20 | 00:00:00 | | 2011-07-27 | 3,00 | 1.271.200 | 3,20 | 3,00 | 3,19 | 00:00:00 | | 2011-07-28 | 2,93 | 1.496.000 | 3,09 | 2,85 | 3,06 | 00:00:00 | | 2011-07-29 | 3,01 | 808.500 | 3,02 | 2,85 | 2,91 | 00:00:00 | | 2011-08-01 | 3,06 | 644.000 | 3,15 | 3,01 | 3,02 | 00:00:00 | | 2011-08-02 | 3,01 | 687.700 | 3,10 | 3,00 | 3,07 | 00:00:00 | | 2011-08-03 | 2,91 | 1.181.500 | 3,04 | 2,87 | 3,02 | 00:00:00 | | 2011-08-04 | 2,64 | 2.643.800 | 2,91 | 2,64 | 2,90 | 00:00:00 | | 2011-08-05 | 2,46 | 2.678.200 | 2,70 | 2,25 | 2,62 | 00:00:00 | | 2011-08-08 | 2,07 | 2.987.000 | 2,45 | 2,00 | 2,39 | 00:00:00 | | 2011-08-09 | 2,32 | 3.167.800 | 2,32 | 2,00 | 2,21 | 00:00:00 | | 2011-08-10 | 2,52 | 2.143.600 | 2,70 | 2,33 | 2,37 | 00:00:00 | | 2011-08-11 | 2,56 | 1.329.800 | 2,62 | 2,41 | 2,54 | 00:00:00 | | 2011-08-12 | 2,36 | 1.156.100 | 2,56 | 2,33 | 2,55 | 00:00:00 | | 2011-08-15 | 2,63 | 1.249.600 | 2,64 | 2,36 | 2,41 | 00:00:00 | | 2011-08-16 | 2,51 | 838.700 | 2,68 | 2,50 | 2,62 | 00:00:00 | | 2011-08-17 | 2,57 | 882.900 | 2,71 | 2,50 | 2,56 | 00:00:00 | | 2011-08-18 | 2,37 | 1.146.500 | 2,53 | 2,37 | 2,51 | 00:00:00 | | 2011-08-19 | 2,43 | 1.186.800 | 2,58 | 2,34 | 2,37 | 00:00:00 | | 2011-08-22 | 2,41 | 1.301.900 | 2,61 | 2,41 | 2,54 | 00:00:00 | | 2011-08-23 | 2,41 | 932.400 | 2,42 | 2,32 | 2,42 | 00:00:00 | | 2011-08-24 | 2,31 | 983.000 | 2,38 | 2,20 | 2,33 | 00:00:00 | | 2011-08-25 | 2,21 | 1.015.700 | 2,31 | 2,21 | 2,28 | 00:00:00 | | 2011-08-26 | 2,38 | 1.165.300 | 2,38 | 2,21 | 2,23 | 00:00:00 | | 2011-08-29 | 2,39 | 690.000 | 2,39 | 2,27 | 2,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
