|
 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 | | 2006-07-31 | 2,36 | 42.700 | 2,45 | 2,23 | 2,25 | 00:00:00 | | 2006-08-01 | 2,38 | 147.300 | 2,44 | 2,30 | 2,35 | 00:00:00 | | 2006-08-02 | 2,64 | 617.200 | 2,71 | 2,45 | 2,63 | 00:00:00 | | 2006-08-03 | 2,51 | 218.300 | 2,62 | 2,37 | 2,50 | 00:00:00 | | 2006-08-04 | 2,35 | 78.700 | 2,51 | 2,35 | 2,49 | 00:00:00 | | 2006-08-07 | 2,25 | 48.800 | 2,33 | 2,20 | 2,33 | 00:00:00 | | 2006-08-08 | 2,20 | 138.700 | 2,30 | 2,03 | 2,15 | 00:00:00 | | 2006-08-09 | 2,33 | 170.200 | 2,39 | 1,95 | 1,95 | 00:00:00 | | 2006-08-10 | 2,20 | 39.100 | 2,39 | 2,20 | 2,25 | 00:00:00 | | 2006-08-11 | 2,25 | 139.700 | 2,35 | 2,00 | 2,23 | 00:00:00 | | 2006-08-14 | 2,24 | 48.600 | 2,25 | 2,15 | 2,24 | 00:00:00 | | 2006-08-15 | 2,24 | 85.800 | 2,26 | 2,11 | 2,21 | 00:00:00 | | 2006-08-16 | 2,20 | 20.800 | 2,24 | 2,15 | 2,24 | 00:00:00 | | 2006-08-17 | 2,19 | 91.100 | 2,20 | 2,10 | 2,16 | 00:00:00 | | 2006-08-18 | 2,16 | 37.400 | 2,20 | 2,13 | 2,17 | 00:00:00 | | 2006-08-21 | 2,11 | 90.000 | 2,17 | 2,08 | 2,16 | 00:00:00 | | 2006-08-22 | 2,12 | 98.800 | 2,19 | 2,11 | 2,18 | 00:00:00 | | 2006-08-23 | 2,15 | 53.600 | 2,16 | 2,08 | 2,12 | 00:00:00 | | 2006-08-24 | 2,19 | 88.100 | 2,19 | 2,08 | 2,12 | 00:00:00 | | 2006-08-25 | 2,40 | 166.400 | 2,40 | 2,17 | 2,18 | 00:00:00 | | 2006-08-28 | 2,26 | 87.500 | 2,40 | 2,24 | 2,40 | 00:00:00 | | 2006-08-29 | 2,28 | 121.100 | 2,28 | 2,20 | 2,26 | 00:00:00 | | 2006-08-30 | 2,28 | 20.800 | 2,29 | 2,24 | 2,28 | 00:00:00 | | 2006-08-31 | 2,29 | 73.700 | 2,30 | 2,24 | 2,25 | 00:00:00 | | 2006-09-01 | 2,32 | 115.800 | 2,32 | 2,23 | 2,31 | 00:00:00 | | 2006-09-05 | 2,24 | 59.000 | 2,36 | 2,24 | 2,35 | 00:00:00 | | 2006-09-06 | 2,28 | 50.300 | 2,28 | 2,23 | 2,24 | 00:00:00 | | 2006-09-07 | 2,25 | 47.800 | 2,28 | 2,21 | 2,28 | 00:00:00 | | 2006-09-08 | 2,45 | 96.300 | 2,45 | 2,23 | 2,23 | 00:00:00 | | 2006-09-11 | 2,35 | 204.000 | 2,45 | 2,23 | 2,45 | 00:00:00 | | 2006-09-12 | 2,42 | 304.700 | 2,45 | 2,33 | 2,40 | 00:00:00 | | 2006-09-13 | 2,60 | 177.100 | 2,63 | 2,36 | 2,40 | 00:00:00 | | 2006-09-14 | 2,60 | 353.700 | 2,71 | 2,51 | 2,62 | 00:00:00 | | 2006-09-15 | 2,57 | 55.200 | 2,60 | 2,45 | 2,60 | 00:00:00 | | 2006-09-18 | 2,72 | 104.200 | 2,72 | 2,47 | 2,47 | 00:00:00 | | 2006-09-19 | 2,62 | 74.800 | 2,72 | 2,58 | 2,72 | 00:00:00 | | 2006-09-20 | 2,66 | 160.500 | 2,67 | 2,54 | 2,54 | 00:00:00 | | 2006-09-21 | 2,46 | 242.100 | 2,66 | 2,46 | 2,66 | 00:00:00 | | 2006-09-22 | 2,26 | 121.000 | 2,47 | 2,25 | 2,47 | 00:00:00 | | 2006-09-25 | 2,35 | 32.800 | 2,35 | 2,21 | 2,26 | 00:00:00 | | 2006-09-26 | 2,31 | 68.700 | 2,31 | 2,22 | 2,29 | 00:00:00 | | 2006-09-27 | 2,19 | 225.700 | 2,40 | 2,16 | 2,35 | 00:00:00 | | 2006-09-28 | 2,15 | 115.700 | 2,24 | 2,13 | 2,23 | 00:00:00 | | 2006-09-29 | 2,12 | 123.300 | 2,22 | 2,10 | 2,18 | 00:00:00 | | 2006-10-02 | 2,18 | 13.600 | 2,20 | 2,12 | 2,12 | 00:00:00 | | 2006-10-03 | 2,12 | 116.400 | 2,20 | 2,09 | 2,20 | 00:00:00 | | 2006-10-04 | 1,95 | 112.900 | 2,12 | 1,90 | 2,11 | 00:00:00 | | 2006-10-05 | 2,05 | 103.400 | 2,12 | 1,98 | 2,02 | 00:00:00 | | 2006-10-06 | 2,19 | 51.000 | 2,20 | 2,00 | 2,05 | 00:00:00 | | 2006-10-09 | 2,19 | 32.100 | 2,19 | 2,07 | 2,18 | 00:00:00 | | 2006-10-10 | 2,10 | 79.900 | 2,19 | 2,05 | 2,17 | 00:00:00 | | 2006-10-11 | 2,18 | 96.300 | 2,18 | 2,06 | 2,06 | 00:00:00 | | 2006-10-12 | 2,46 | 252.700 | 2,46 | 2,25 | 2,26 | 00:00:00 | | 2006-10-13 | 2,57 | 208.700 | 2,57 | 2,34 | 2,47 | 00:00:00 | | 2006-10-16 | 2,45 | 193.400 | 2,55 | 2,38 | 2,55 | 00:00:00 | | 2006-10-17 | 2,36 | 63.300 | 2,43 | 2,36 | 2,43 | 00:00:00 | | 2006-10-18 | 2,27 | 62.400 | 2,39 | 2,20 | 2,39 | 00:00:00 | | 2006-10-19 | 2,30 | 117.800 | 2,43 | 2,27 | 2,40 | 00:00:00 | | 2006-10-20 | 2,25 | 38.600 | 2,30 | 2,22 | 2,30 | 00:00:00 | | 2006-10-23 | 2,17 | 37.900 | 2,24 | 2,17 | 2,24 | 00:00:00 | | 2006-10-24 | 2,18 | 55.100 | 2,18 | 2,08 | 2,15 | 00:00:00 | | 2006-10-25 | 2,10 | 41.600 | 2,18 | 2,10 | 2,17 | 00:00:00 | | 2006-10-26 | 2,14 | 71.700 | 2,15 | 2,07 | 2,11 | 00:00:00 | | 2006-10-27 | 2,06 | 65.600 | 2,18 | 2,06 | 2,15 | 00:00:00 | | 2006-10-30 | 2,12 | 47.000 | 2,13 | 2,06 | 2,06 | 00:00:00 | | 2006-10-31 | 2,02 | 67.200 | 2,12 | 2,00 | 2,12 | 00:00:00 | | 2006-11-01 | 2,05 | 19.500 | 2,11 | 2,03 | 2,03 | 00:00:00 | | 2006-11-02 | 2,22 | 42.800 | 2,22 | 2,07 | 2,07 | 00:00:00 | | 2006-11-03 | 2,20 | 47.400 | 2,21 | 2,08 | 2,20 | 00:00:00 | | 2006-11-06 | 2,11 | 68.900 | 2,19 | 2,07 | 2,19 | 00:00:00 | | 2006-11-07 | 2,16 | 35.300 | 2,18 | 2,09 | 2,13 | 00:00:00 | | 2006-11-08 | 2,19 | 81.300 | 2,19 | 2,10 | 2,12 | 00:00:00 | | 2006-11-09 | 2,14 | 77.400 | 2,15 | 2,09 | 2,13 | 00:00:00 | | 2006-11-10 | 2,13 | 119.600 | 2,19 | 2,12 | 2,16 | 00:00:00 | | 2006-11-13 | 2,10 | 60.600 | 2,16 | 2,08 | 2,12 | 00:00:00 | | 2006-11-14 | 2,08 | 32.400 | 2,10 | 2,08 | 2,10 | 00:00:00 | | 2006-11-15 | 2,09 | 35.200 | 2,10 | 2,08 | 2,10 | 00:00:00 | | 2006-11-16 | 1,99 | 177.100 | 2,11 | 1,94 | 2,10 | 00:00:00 | | 2006-11-17 | 2,02 | 153.100 | 2,66 | 1,99 | 1,99 | 00:00:00 | | 2006-11-20 | 2,05 | 51.200 | 2,08 | 2,05 | 2,05 | 00:00:00 | | 2006-11-21 | 2,07 | 70.600 | 2,08 | 2,05 | 2,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
