|
 Atacama Minerals - [Ticker: AAM.V] |     | | Última Transacción | 0,160 | Hora de Cotización | 2016-11-21 - 19:01:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,170 | Mínimo | 0,160 | | Volumen | 33.107 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,160 x 0 - 0,170 x 0 | Yield | | | Cierre Anterior | 0,160 | PER | 0,00% | | Apertura | 0,170 | 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 AAM.V desde 2000-01-01 hasta 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-09-26 | 1,15 | 105.800 | 1,30 | 1,15 | 1,20 | 00:00:00 | | 2007-09-27 | 1,31 | 5.000 | 1,31 | 1,31 | 1,31 | 00:00:00 | | 2007-09-28 | 1,30 | 8.000 | 1,30 | 1,21 | 1,21 | 00:00:00 | | 2007-10-01 | 1,25 | 25.800 | 1,25 | 1,21 | 1,21 | 00:00:00 | | 2007-10-02 | 1,24 | 106.000 | 1,24 | 1,16 | 1,16 | 00:00:00 | | 2007-10-04 | 1,30 | 34.900 | 1,30 | 1,22 | 1,22 | 00:00:00 | | 2007-10-05 | 1,35 | 10.000 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2007-10-09 | 1,35 | 0 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2007-10-10 | 1,35 | 0 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2007-10-11 | 1,33 | 14.700 | 1,38 | 1,21 | 1,28 | 00:00:00 | | 2007-10-12 | 1,35 | 5.100 | 1,35 | 1,26 | 1,26 | 00:00:00 | | 2007-10-15 | 1,27 | 30.600 | 1,34 | 1,26 | 1,26 | 00:00:00 | | 2007-10-16 | 1,40 | 723.600 | 1,45 | 1,25 | 1,30 | 00:00:00 | | 2007-10-17 | 1,43 | 15.500 | 1,44 | 1,39 | 1,39 | 00:00:00 | | 2007-10-18 | 1,29 | 1.157.300 | 1,35 | 1,28 | 1,33 | 00:00:00 | | 2007-10-19 | 1,30 | 41.000 | 1,33 | 1,24 | 1,29 | 00:00:00 | | 2007-10-22 | 1,25 | 27.000 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2007-10-23 | 1,28 | 1.043.500 | 1,28 | 1,23 | 1,25 | 00:00:00 | | 2007-10-24 | 1,30 | 43.900 | 1,30 | 1,25 | 1,25 | 00:00:00 | | 2007-10-25 | 1,30 | 13.200 | 1,31 | 1,29 | 1,29 | 00:00:00 | | 2007-10-26 | 1,30 | 22.300 | 1,30 | 1,25 | 1,25 | 00:00:00 | | 2007-10-29 | 1,28 | 2.706.500 | 1,29 | 1,25 | 1,25 | 00:00:00 | | 2007-10-30 | 1,30 | 1.364.300 | 1,30 | 1,25 | 1,25 | 00:00:00 | | 2007-10-31 | 1,30 | 472.500 | 1,39 | 1,28 | 1,28 | 00:00:00 | | 2007-11-01 | 1,30 | 269.000 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2007-11-02 | 1,25 | 1.630.800 | 1,32 | 1,25 | 1,28 | 00:00:00 | | 2007-11-05 | 1,24 | 5.000 | 1,29 | 1,24 | 1,29 | 00:00:00 | | 2007-11-06 | 1,28 | 62.600 | 1,30 | 1,25 | 1,25 | 00:00:00 | | 2007-11-07 | 1,25 | 387.000 | 1,28 | 1,24 | 1,28 | 00:00:00 | | 2007-11-08 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2007-11-09 | 1,25 | 35.000 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2007-11-12 | 1,22 | 17.000 | 1,22 | 1,16 | 1,22 | 00:00:00 | | 2007-11-13 | 1,22 | 0 | 1,22 | 1,22 | 1,22 | 00:00:00 | | 2007-11-14 | 1,22 | 0 | 1,22 | 1,22 | 1,22 | 00:00:00 | | 2007-11-15 | 1,16 | 3.000 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2007-11-16 | 1,18 | 6.000 | 1,18 | 1,18 | 1,18 | 00:00:00 | | 2007-11-19 | 1,19 | 46.000 | 1,19 | 1,16 | 1,16 | 00:00:00 | | 2007-11-20 | 1,19 | 0 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2007-11-21 | 1,16 | 1.000 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2007-11-22 | 1,10 | 22.000 | 1,16 | 1,10 | 1,16 | 00:00:00 | | 2007-11-23 | 1,15 | 14.800 | 1,15 | 1,12 | 1,13 | 00:00:00 | | 2007-11-26 | 1,11 | 71.300 | 1,15 | 1,11 | 1,12 | 00:00:00 | | 2007-11-27 | 1,10 | 14.000 | 1,11 | 1,10 | 1,11 | 00:00:00 | | 2007-11-28 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2007-11-29 | 1,09 | 22.000 | 1,09 | 1,07 | 1,07 | 00:00:00 | | 2007-11-30 | 1,07 | 500 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2007-12-03 | 1,07 | 13.000 | 1,07 | 1,04 | 1,07 | 00:00:00 | | 2007-12-04 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2007-12-05 | 1,04 | 1.500 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2007-12-06 | 1,04 | 0 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2007-12-07 | 1,09 | 1.000 | 1,09 | 1,09 | 1,09 | 00:00:00 | | 2007-12-10 | 1,05 | 18.200 | 1,05 | 1,04 | 1,05 | 00:00:00 | | 2007-12-11 | 1,04 | 500 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2007-12-12 | 1,09 | 42.100 | 1,09 | 1,03 | 1,04 | 00:00:00 | | 2007-12-13 | 1,03 | 20.000 | 1,04 | 1,03 | 1,04 | 00:00:00 | | 2007-12-14 | 1,05 | 11.000 | 1,05 | 1,03 | 1,03 | 00:00:00 | | 2007-12-17 | 1,03 | 5.000 | 1,03 | 1,03 | 1,03 | 00:00:00 | | 2007-12-18 | 1,03 | 6.500 | 1,05 | 1,03 | 1,05 | 00:00:00 | | 2007-12-19 | 1,03 | 103.000 | 1,06 | 1,02 | 1,06 | 00:00:00 | | 2007-12-20 | 1,02 | 4.000 | 1,02 | 1,02 | 1,02 | 00:00:00 | | 2007-12-21 | 1,02 | 0 | 1,02 | 1,02 | 1,02 | 00:00:00 | | 2007-12-24 | 1,02 | 22.000 | 1,04 | 1,02 | 1,03 | 00:00:00 | | 2007-12-27 | 1,04 | 8.000 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2007-12-28 | 1,04 | 0 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2007-12-31 | 1,05 | 3.000 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2008-01-02 | 1,00 | 339.900 | 1,02 | 1,00 | 1,02 | 00:00:00 | | 2008-01-03 | 1,00 | 31.600 | 1,03 | 0,99 | 1,00 | 00:00:00 | | 2008-01-04 | 1,00 | 26.500 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2008-01-07 | 1,00 | 5.000 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2008-01-08 | 1,00 | 23.000 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2008-01-09 | 1,00 | 17.900 | 1,01 | 0,99 | 1,01 | 00:00:00 | | 2008-01-10 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2008-01-11 | 0,95 | 43.500 | 1,00 | 0,95 | 1,00 | 00:00:00 | | 2008-01-14 | 1,04 | 13.000 | 1,04 | 0,96 | 0,96 | 00:00:00 | | 2008-01-15 | 1,00 | 30.400 | 1,05 | 0,94 | 1,05 | 00:00:00 | | 2008-01-16 | 0,95 | 1.000 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2008-01-17 | 0,97 | 126.000 | 1,00 | 0,97 | 1,00 | 00:00:00 | | 2008-01-18 | 0,92 | 29.000 | 0,94 | 0,92 | 0,94 | 00:00:00 | | 2008-01-21 | 0,87 | 5.000 | 0,87 | 0,87 | 0,87 | 00:00:00 | | 2008-01-22 | 0,84 | 13.600 | 0,85 | 0,84 | 0,84 | 00:00:00 | | 2008-01-23 | 0,84 | 0 | 0,84 | 0,84 | 0,84 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
