Mercados españoles cerrados en 2 hrs 44 min

Arizona Metals Corp. (AZMCF)

OTC Markets OTCQX - OTC Markets OTCQX Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,6000+0,0300 (+1,91%)
Al cierre: 12:23PM EDT
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20241,60001,61001,58001,59501,595049.300
13 jun 20241,59501,60001,57001,59401,594063.200
12 jun 20241,62001,64001,59301,60001,6000110.100
11 jun 20241,63001,66001,58001,60501,6050244.300
10 jun 20241,68001,68001,63001,64001,6400216.100
07 jun 20241,76001,76001,64001,65501,6550312.800
06 jun 20241,75001,79001,71001,76301,7630171.400
05 jun 20241,73001,75001,70001,73001,7300116.800
04 jun 20241,77001,80001,70001,73001,7300374.300
03 jun 20242,00002,00001,75001,81001,8100450.700
31 may 20241,89001,97001,84001,90001,9000360.700
30 may 20241,80001,97001,79001,89501,8950411.400
29 may 20241,75001,89001,66001,83001,8300743.000
28 may 20241,65001,66201,60501,63001,6300204.500
24 may 20241,70001,70001,60001,64201,6420198.900
23 may 20241,73001,77001,60801,63001,6300277.400
22 may 20241,90001,90001,69001,73001,7300280.400
21 may 20241,88001,88001,80001,87001,8700234.400
20 may 20241,75001,86001,70301,85501,8550316.600
17 may 20241,74001,74001,65601,72001,7200310.700
16 may 20241,55001,84201,54001,64501,6450574.900
15 may 20241,51001,53001,45001,49001,4900132.200
14 may 20241,48001,55001,48001,49601,496083.900
13 may 20241,56001,56001,48001,50101,5010131.300
10 may 20241,59001,62001,53601,54001,5400186.400
09 may 20241,56301,62001,56001,59001,5900136.500
08 may 20241,61001,61001,54301,56001,5600125.500
07 may 20241,65001,65001,60001,62001,620036.500
06 may 20241,62001,69001,62001,65801,6580112.500
03 may 20241,66501,66501,61001,62001,6200133.700
02 may 20241,67001,68001,61001,68001,6800101.100
01 may 20241,68001,75001,62001,67601,6760210.300
30 abr 20241,78001,78001,65001,68001,6800218.100
29 abr 20241,67001,79001,67001,74001,7400328.200
26 abr 20241,65301,68301,61001,65001,6500187.800
25 abr 20241,66001,67301,60001,64701,6470252.700
24 abr 20241,65001,74001,63001,66001,6600403.300
23 abr 20241,58401,66401,57001,65001,6500332.900
22 abr 20241,50001,65001,50001,57001,5700427.400
19 abr 20241,53001,60001,52001,57001,5700275.800
18 abr 20241,50001,56001,50001,52001,520047.000
17 abr 20241,53001,58001,48001,48001,4800114.900
16 abr 20241,60001,60001,51001,54001,5400112.600
15 abr 20241,60001,68001,57001,60001,6000198.700
12 abr 20241,74001,80001,63901,67501,6750326.400
11 abr 20241,73001,73001,63001,70501,7050267.400
10 abr 20241,66001,74001,65001,72201,722058.200
09 abr 20241,80001,80001,65001,70001,700082.200
08 abr 20241,70001,73001,63801,73001,730077.500
05 abr 20241,70001,70001,60001,66701,6670107.200
04 abr 20241,81001,81001,64001,67801,6780205.000
03 abr 20241,80001,83501,68001,81001,8100736.200
02 abr 20241,60001,66001,59001,64201,6420220.900
01 abr 20241,52001,55001,47101,55001,550059.300
28 mar 20241,42001,50801,36001,45801,4580317.500
27 mar 20241,37401,41001,36001,40601,4060105.100
26 mar 20241,41001,41001,35001,37201,372093.200
25 mar 20241,36001,44001,35001,40001,4000197.200
22 mar 20241,40001,40001,34001,36001,360057.700
21 mar 20241,43001,45001,35001,39301,393076.000
20 mar 20241,37501,44001,35001,40501,4050114.800
19 mar 20241,39501,41301,34001,34001,340064.300
18 mar 20241,37501,43001,36001,40001,4000109.300
15 mar 20241,37001,39001,36001,39001,3900112.400
14 mar 20241,42001,42001,36001,37001,370052.800
13 mar 20241,37001,44501,36001,40201,4020220.300
12 mar 20241,37001,40001,32501,37001,3700155.400
11 mar 20241,48501,49001,42001,43001,4300166.200
08 mar 20241,52001,54501,45001,47201,4720189.200
07 mar 20241,33001,49001,33001,49001,4900147.100
06 mar 20241,31001,35001,29001,33001,3300404.900
05 mar 20241,34001,34001,27001,31801,3180114.200
04 mar 20241,29701,33001,27601,32201,3220143.700
01 mar 20241,30001,34001,29001,32001,320058.500
29 feb 20241,25001,29501,25001,28301,283072.200
28 feb 20241,32501,32501,25001,26001,2600150.200
27 feb 20241,29001,36001,29001,34001,340047.200
26 feb 20241,35001,36001,27001,33001,330043.400
23 feb 20241,28001,34501,25001,33001,330050.500
22 feb 20241,35001,35001,28701,30001,300064.900
21 feb 20241,40001,45701,31801,35001,350074.700
20 feb 20241,40001,42001,38001,41001,4100133.800
16 feb 20241,27501,39501,27001,38501,385094.100
15 feb 20241,26001,30001,22001,26001,260072.500
14 feb 20241,28301,28701,21001,24001,240099.800
13 feb 20241,41001,41001,27001,29001,2900112.200
12 feb 20241,31001,38001,30001,36001,360063.200
09 feb 20241,37001,37001,29401,32001,3200180.600
08 feb 20241,43301,46001,35801,38001,3800179.800
07 feb 20241,45001,45001,38701,41501,4150135.800
06 feb 20241,45001,47201,43001,44001,440052.300
05 feb 20241,51001,55001,45001,45001,4500216.400
02 feb 20241,53001,55001,50001,53901,539075.700
01 feb 20241,56001,56101,51001,56001,560044.200
31 ene 20241,50001,55001,49001,52001,520051.500
30 ene 20241,50001,56001,47001,49501,4950133.500
29 ene 20241,49001,50001,48401,49001,490058.000
26 ene 20241,53001,53001,47001,50001,5000218.700
25 ene 20241,54001,58001,49501,53001,5300139.900
24 ene 20241,55001,59201,54001,55001,550079.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...