|
 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 | | 2005-12-08 | 0,99 | 6.147 | 1,05 | 0,93 | 1,00 | 00:00:00 | | 2005-12-09 | 0,96 | 2.349 | 1,00 | 0,93 | 0,99 | 00:00:00 | | 2005-12-12 | 0,87 | 4.053 | 0,98 | 0,85 | 0,96 | 00:00:00 | | 2005-12-13 | 0,85 | 1.471 | 0,90 | 0,83 | 0,90 | 00:00:00 | | 2005-12-14 | 0,85 | 1.234 | 0,90 | 0,85 | 0,86 | 00:00:00 | | 2005-12-15 | 0,77 | 3.407 | 0,86 | 0,77 | 0,86 | 00:00:00 | | 2005-12-16 | 0,79 | 1.237 | 0,81 | 0,77 | 0,80 | 00:00:00 | | 2005-12-19 | 0,80 | 741 | 0,83 | 0,77 | 0,77 | 00:00:00 | | 2005-12-20 | 0,80 | 217 | 0,83 | 0,80 | 0,80 | 00:00:00 | | 2005-12-21 | 0,80 | 327 | 0,83 | 0,80 | 0,83 | 00:00:00 | | 2005-12-22 | 0,88 | 4.081 | 0,95 | 0,82 | 0,82 | 00:00:00 | | 2005-12-23 | 0,91 | 1.245 | 0,95 | 0,86 | 0,95 | 00:00:00 | | 2005-12-27 | 1,03 | 3.596 | 1,05 | 0,90 | 0,91 | 00:00:00 | | 2005-12-28 | 1,39 | 17.171 | 1,44 | 1,04 | 1,06 | 00:00:00 | | 2005-12-29 | 1,47 | 13.154 | 1,52 | 1,32 | 1,43 | 00:00:00 | | 2005-12-30 | 1,95 | 17.152 | 1,98 | 1,54 | 1,61 | 00:00:00 | | 2006-01-03 | 2,35 | 28.661 | 2,49 | 2,19 | 2,41 | 00:00:00 | | 2006-01-04 | 2,86 | 15.480 | 2,88 | 2,04 | 2,40 | 00:00:00 | | 2006-01-05 | 3,22 | 27.079 | 3,22 | 2,93 | 3,15 | 00:00:00 | | 2006-01-06 | 3,16 | 21.449 | 3,27 | 2,77 | 3,25 | 00:00:00 | | 2006-01-09 | 3,13 | 15.080 | 3,23 | 2,90 | 3,10 | 00:00:00 | | 2006-01-10 | 3,09 | 5.811 | 3,12 | 2,88 | 3,05 | 00:00:00 | | 2006-01-11 | 3,55 | 8.335 | 3,57 | 3,02 | 3,12 | 00:00:00 | | 2006-01-12 | 3,76 | 5.920 | 3,83 | 3,35 | 3,51 | 00:00:00 | | 2006-01-13 | 3,74 | 7.844 | 3,99 | 3,47 | 3,70 | 00:00:00 | | 2006-01-17 | 3,87 | 6.853 | 4,01 | 3,80 | 3,91 | 00:00:00 | | 2006-01-18 | 3,58 | 5.431 | 3,87 | 3,35 | 3,82 | 00:00:00 | | 2006-01-19 | 3,65 | 4.110 | 3,72 | 3,58 | 3,60 | 00:00:00 | | 2006-01-20 | 3,68 | 1.501 | 3,68 | 3,50 | 3,64 | 00:00:00 | | 2006-01-23 | 4,01 | 5.128 | 4,05 | 3,40 | 3,55 | 00:00:00 | | 2006-01-24 | 4,08 | 3.660 | 4,17 | 3,89 | 4,01 | 00:00:00 | | 2006-01-25 | 4,09 | 3.423 | 4,15 | 3,85 | 4,05 | 00:00:00 | | 2006-01-26 | 4,03 | 3.119 | 4,10 | 3,90 | 4,08 | 00:00:00 | | 2006-01-27 | 4,00 | 1.858 | 4,04 | 3,93 | 4,03 | 00:00:00 | | 2006-01-30 | 4,14 | 5.235 | 4,15 | 3,80 | 3,85 | 00:00:00 | | 2006-01-31 | 3,85 | 2.444 | 4,15 | 3,82 | 4,15 | 00:00:00 | | 2006-02-01 | 3,73 | 6.058 | 3,89 | 3,36 | 3,70 | 00:00:00 | | 2006-02-02 | 3,74 | 3.007 | 3,85 | 3,63 | 3,73 | 00:00:00 | | 2006-02-03 | 3,85 | 2.502 | 3,85 | 3,70 | 3,81 | 00:00:00 | | 2006-02-06 | 3,70 | 2.591 | 3,85 | 3,61 | 3,85 | 00:00:00 | | 2006-02-07 | 3,44 | 5.089 | 3,70 | 3,31 | 3,66 | 00:00:00 | | 2006-02-08 | 3,52 | 2.037 | 3,60 | 3,39 | 3,43 | 00:00:00 | | 2006-02-09 | 3,45 | 1.063 | 3,65 | 3,45 | 3,51 | 00:00:00 | | 2006-02-10 | 3,20 | 3.018 | 3,40 | 2,26 | 3,38 | 00:00:00 | | 2006-02-13 | 2,42 | 6.109 | 2,92 | 2,36 | 2,90 | 00:00:00 | | 2006-02-14 | 2,92 | 5.710 | 2,95 | 2,54 | 2,54 | 00:00:00 | | 2006-02-15 | 3,12 | 2.925 | 3,20 | 2,97 | 3,19 | 00:00:00 | | 2006-02-16 | 2,95 | 1.117 | 3,14 | 2,81 | 3,14 | 00:00:00 | | 2006-02-17 | 3,05 | 1.528 | 3,10 | 2,82 | 2,95 | 00:00:00 | | 2006-02-21 | 2,93 | 371 | 3,08 | 2,92 | 3,08 | 00:00:00 | | 2006-02-22 | 2,84 | 1.021 | 2,90 | 2,75 | 2,90 | 00:00:00 | | 2006-02-23 | 3,00 | 2.507 | 3,09 | 2,91 | 3,00 | 00:00:00 | | 2006-02-24 | 2,87 | 1.087 | 2,98 | 2,82 | 2,98 | 00:00:00 | | 2006-02-27 | 2,70 | 1.549 | 2,85 | 2,45 | 2,85 | 00:00:00 | | 2006-02-28 | 2,85 | 1.236 | 2,85 | 2,48 | 2,70 | 00:00:00 | | 2006-03-01 | 3,01 | 1.035 | 3,05 | 2,85 | 3,00 | 00:00:00 | | 2006-03-02 | 3,21 | 1.319 | 3,24 | 2,98 | 3,00 | 00:00:00 | | 2006-03-03 | 3,10 | 1.165 | 3,26 | 3,03 | 3,18 | 00:00:00 | | 2006-03-06 | 3,00 | 576 | 3,09 | 2,94 | 3,09 | 00:00:00 | | 2006-03-07 | 3,06 | 1.111 | 3,16 | 2,92 | 3,05 | 00:00:00 | | 2006-03-08 | 2,91 | 614 | 3,05 | 2,84 | 3,00 | 00:00:00 | | 2006-03-09 | 2,90 | 862 | 3,00 | 2,76 | 2,95 | 00:00:00 | | 2006-03-10 | 3,27 | 2.601 | 3,30 | 2,95 | 3,03 | 00:00:00 | | 2006-03-13 | 3,27 | 1.043 | 3,30 | 3,00 | 3,30 | 00:00:00 | | 2006-03-14 | 3,22 | 978 | 3,22 | 3,01 | 3,20 | 00:00:00 | | 2006-03-15 | 3,10 | 351 | 3,17 | 3,07 | 3,17 | 00:00:00 | | 2006-03-16 | 3,11 | 932 | 3,20 | 3,03 | 3,10 | 00:00:00 | | 2006-03-17 | 3,06 | 1.147 | 3,17 | 3,03 | 3,12 | 00:00:00 | | 2006-03-20 | 3,12 | 681 | 3,12 | 2,95 | 3,10 | 00:00:00 | | 2006-03-21 | 3,12 | 390 | 3,20 | 3,11 | 3,15 | 00:00:00 | | 2006-03-22 | 3,25 | 1.234 | 3,25 | 3,10 | 3,12 | 00:00:00 | | 2006-03-23 | 3,59 | 1.738 | 3,59 | 3,24 | 3,24 | 00:00:00 | | 2006-03-24 | 3,60 | 1.451 | 3,65 | 3,50 | 3,59 | 00:00:00 | | 2006-03-27 | 3,41 | 1.379 | 3,61 | 3,40 | 3,61 | 00:00:00 | | 2006-03-28 | 3,20 | 1.880 | 3,36 | 3,19 | 3,36 | 00:00:00 | | 2006-03-29 | 3,31 | 1.312 | 3,33 | 3,07 | 3,15 | 00:00:00 | | 2006-03-30 | 3,34 | 1.258 | 3,45 | 3,27 | 3,31 | 00:00:00 | | 2006-03-31 | 3,33 | 717 | 3,34 | 3,20 | 3,30 | 00:00:00 | | 2006-04-03 | 3,34 | 2.517 | 3,40 | 3,28 | 3,39 | 00:00:00 | | 2006-04-04 | 3,23 | 1.625 | 3,35 | 3,18 | 3,35 | 00:00:00 | | 2006-04-05 | 3,26 | 1.448 | 3,27 | 3,21 | 3,26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
