|
 ANDEAN AMERICAN G - [Ticker: AAG.V] |     | | Última Transacción | 0,005 | Hora de Cotización | 2016-02-16 - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,005 | Mínimo | 0,005 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,005 | PER | 0,00% | | Apertura | 0,005 | 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 AAG.V desde 2000-01-01 hasta 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-21 | 1,36 | 47.900 | 1,40 | 1,30 | 1,40 | 00:00:00 | | 2005-09-22 | 1,30 | 6.100 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2005-09-23 | 1,20 | 31.300 | 1,30 | 1,17 | 1,25 | 00:00:00 | | 2005-09-26 | 1,30 | 124.000 | 1,35 | 1,25 | 1,30 | 00:00:00 | | 2005-09-27 | 1,43 | 237.800 | 1,49 | 1,35 | 1,35 | 00:00:00 | | 2005-09-28 | 1,51 | 343.000 | 1,52 | 1,47 | 1,47 | 00:00:00 | | 2005-09-29 | 1,47 | 218.900 | 1,50 | 1,45 | 1,50 | 00:00:00 | | 2005-09-30 | 1,48 | 897.900 | 1,51 | 1,48 | 1,48 | 00:00:00 | | 2005-10-03 | 1,48 | 151.700 | 1,52 | 1,48 | 1,49 | 00:00:00 | | 2005-10-04 | 1,48 | 225.900 | 1,50 | 1,48 | 1,50 | 00:00:00 | | 2005-10-05 | 1,45 | 62.900 | 1,48 | 1,45 | 1,48 | 00:00:00 | | 2005-10-06 | 1,40 | 55.900 | 1,48 | 1,40 | 1,48 | 00:00:00 | | 2005-10-07 | 1,42 | 18.700 | 1,43 | 1,41 | 1,41 | 00:00:00 | | 2005-10-11 | 1,44 | 9.300 | 1,44 | 1,40 | 1,40 | 00:00:00 | | 2005-10-12 | 1,40 | 20.100 | 1,48 | 1,40 | 1,48 | 00:00:00 | | 2005-10-13 | 1,23 | 296.600 | 1,40 | 1,05 | 1,40 | 00:00:00 | | 2005-10-14 | 1,34 | 113.200 | 1,38 | 1,28 | 1,29 | 00:00:00 | | 2005-10-17 | 1,35 | 38.200 | 1,35 | 1,32 | 1,35 | 00:00:00 | | 2005-10-18 | 1,31 | 18.200 | 1,33 | 1,31 | 1,32 | 00:00:00 | | 2005-10-19 | 1,31 | 49.100 | 1,31 | 1,30 | 1,30 | 00:00:00 | | 2005-10-20 | 1,37 | 203.200 | 1,45 | 1,35 | 1,43 | 00:00:00 | | 2005-10-21 | 1,35 | 12.000 | 1,36 | 1,35 | 1,36 | 00:00:00 | | 2005-10-24 | 1,35 | 9.600 | 1,40 | 1,35 | 1,37 | 00:00:00 | | 2005-10-25 | 1,35 | 5.000 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2005-10-26 | 1,40 | 59.900 | 1,42 | 1,35 | 1,35 | 00:00:00 | | 2005-10-27 | 1,36 | 39.100 | 1,40 | 1,36 | 1,37 | 00:00:00 | | 2005-10-28 | 1,35 | 20.700 | 1,40 | 1,35 | 1,40 | 00:00:00 | | 2005-10-31 | 1,33 | 10.100 | 1,33 | 1,33 | 1,33 | 00:00:00 | | 2005-11-01 | 1,34 | 7.700 | 1,34 | 1,34 | 1,34 | 00:00:00 | | 2005-11-02 | 1,30 | 27.500 | 1,34 | 1,30 | 1,34 | 00:00:00 | | 2005-11-03 | 1,38 | 4.600 | 1,38 | 1,35 | 1,35 | 00:00:00 | | 2005-11-04 | 1,35 | 28.600 | 1,36 | 1,35 | 1,35 | 00:00:00 | | 2005-11-07 | 1,38 | 10.300 | 1,39 | 1,31 | 1,39 | 00:00:00 | | 2005-11-08 | 1,35 | 18.300 | 1,39 | 1,35 | 1,39 | 00:00:00 | | 2005-11-09 | 1,35 | 7.100 | 1,38 | 1,35 | 1,38 | 00:00:00 | | 2005-11-10 | 1,32 | 1.600 | 1,35 | 1,32 | 1,35 | 00:00:00 | | 2005-11-11 | 1,32 | 113.800 | 1,33 | 1,32 | 1,33 | 00:00:00 | | 2005-11-14 | 1,27 | 15.600 | 1,31 | 1,26 | 1,31 | 00:00:00 | | 2005-11-15 | 1,27 | 13.600 | 1,35 | 1,27 | 1,28 | 00:00:00 | | 2005-11-16 | 1,28 | 21.000 | 1,30 | 1,28 | 1,30 | 00:00:00 | | 2005-11-17 | 1,31 | 51.900 | 1,31 | 1,28 | 1,31 | 00:00:00 | | 2005-11-18 | 1,33 | 162.700 | 1,40 | 1,32 | 1,40 | 00:00:00 | | 2005-11-21 | 1,28 | 75.600 | 1,33 | 1,25 | 1,33 | 00:00:00 | | 2005-11-22 | 1,34 | 125.500 | 1,35 | 1,29 | 1,29 | 00:00:00 | | 2005-11-23 | 1,31 | 19.500 | 1,35 | 1,31 | 1,35 | 00:00:00 | | 2005-11-24 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2005-11-25 | 1,28 | 10.000 | 1,30 | 1,28 | 1,30 | 00:00:00 | | 2005-11-28 | 1,26 | 23.500 | 1,26 | 1,25 | 1,26 | 00:00:00 | | 2005-11-29 | 1,23 | 17.000 | 1,25 | 1,13 | 1,25 | 00:00:00 | | 2005-11-30 | 1,09 | 25.400 | 1,20 | 1,06 | 1,13 | 00:00:00 | | 2005-12-01 | 1,28 | 135.500 | 1,28 | 1,09 | 1,09 | 00:00:00 | | 2005-12-02 | 1,20 | 69.600 | 1,29 | 1,20 | 1,29 | 00:00:00 | | 2005-12-05 | 1,09 | 6.500 | 1,13 | 1,09 | 1,13 | 00:00:00 | | 2005-12-06 | 1,28 | 80.000 | 1,28 | 1,12 | 1,20 | 00:00:00 | | 2005-12-07 | 1,28 | 43.600 | 1,34 | 1,16 | 1,28 | 00:00:00 | | 2005-12-08 | 1,32 | 14.200 | 1,32 | 1,27 | 1,27 | 00:00:00 | | 2005-12-09 | 1,28 | 15.500 | 1,30 | 1,26 | 1,27 | 00:00:00 | | 2005-12-12 | 1,30 | 51.300 | 1,32 | 1,29 | 1,30 | 00:00:00 | | 2005-12-13 | 1,28 | 37.500 | 1,32 | 1,28 | 1,32 | 00:00:00 | | 2005-12-14 | 1,21 | 19.400 | 1,25 | 1,21 | 1,25 | 00:00:00 | | 2005-12-15 | 1,24 | 14.000 | 1,24 | 1,21 | 1,22 | 00:00:00 | | 2005-12-16 | 1,21 | 10.200 | 1,22 | 1,20 | 1,22 | 00:00:00 | | 2005-12-19 | 1,17 | 34.900 | 1,20 | 1,17 | 1,20 | 00:00:00 | | 2005-12-20 | 1,14 | 122.400 | 1,14 | 0,97 | 1,07 | 00:00:00 | | 2005-12-21 | 1,09 | 20.100 | 1,09 | 1,09 | 1,09 | 00:00:00 | | 2005-12-22 | 1,10 | 15.100 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2005-12-23 | 1,11 | 17.100 | 1,12 | 1,10 | 1,12 | 00:00:00 | | 2005-12-28 | 1,10 | 86.200 | 1,11 | 1,05 | 1,11 | 00:00:00 | | 2005-12-29 | 1,12 | 16.600 | 1,19 | 1,12 | 1,19 | 00:00:00 | | 2005-12-30 | 1,33 | 303.400 | 1,35 | 1,16 | 1,16 | 00:00:00 | | 2006-01-03 | 1,24 | 53.200 | 1,29 | 1,16 | 1,25 | 00:00:00 | | 2006-01-04 | 1,16 | 53.000 | 1,22 | 1,15 | 1,15 | 00:00:00 | | 2006-01-05 | 1,18 | 32.100 | 1,18 | 1,15 | 1,16 | 00:00:00 | | 2006-01-06 | 1,14 | 100.000 | 1,15 | 1,10 | 1,13 | 00:00:00 | | 2006-01-09 | 1,12 | 368.800 | 1,13 | 1,01 | 1,10 | 00:00:00 | | 2006-01-10 | 1,05 | 83.400 | 1,09 | 1,03 | 1,09 | 00:00:00 | | 2006-01-11 | 1,11 | 78.500 | 1,11 | 1,03 | 1,03 | 00:00:00 | | 2006-01-12 | 1,07 | 58.600 | 1,09 | 1,06 | 1,06 | 00:00:00 | | 2006-01-13 | 1,03 | 106.500 | 1,12 | 1,03 | 1,07 | 00:00:00 | | 2006-01-16 | 1,08 | 57.500 | 1,08 | 1,03 | 1,04 | 00:00:00 | | 2006-01-17 | 1,08 | 39.200 | 1,08 | 1,03 | 1,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
