|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-05-16 | 1,16 | 3.200 | 1,16 | 1,06 | 1,06 | 00:00:00 | | 2008-05-20 | 1,02 | 71.600 | 1,17 | 1,02 | 1,15 | 00:00:00 | | 2008-05-21 | 1,02 | 0 | 1,02 | 1,02 | 1,02 | 00:00:00 | | 2008-05-22 | 1,23 | 155.400 | 1,30 | 1,15 | 1,15 | 00:00:00 | | 2008-05-23 | 1,25 | 58.400 | 1,30 | 1,25 | 1,29 | 00:00:00 | | 2008-05-26 | 1,25 | 17.700 | 1,29 | 1,25 | 1,29 | 00:00:00 | | 2008-05-27 | 1,23 | 25.300 | 1,25 | 1,23 | 1,24 | 00:00:00 | | 2008-05-28 | 1,24 | 14.000 | 1,24 | 1,23 | 1,23 | 00:00:00 | | 2008-05-29 | 1,23 | 1.000 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2008-05-30 | 1,06 | 41.000 | 1,10 | 1,06 | 1,09 | 00:00:00 | | 2008-06-02 | 1,20 | 113.000 | 1,30 | 1,18 | 1,23 | 00:00:00 | | 2008-06-03 | 1,06 | 1.020.000 | 1,15 | 1,06 | 1,12 | 00:00:00 | | 2008-06-04 | 1,06 | 5.000 | 1,06 | 1,06 | 1,06 | 00:00:00 | | 2008-06-05 | 1,12 | 13.500 | 1,12 | 1,01 | 1,06 | 00:00:00 | | 2008-06-06 | 1,15 | 3.500 | 1,15 | 1,05 | 1,05 | 00:00:00 | | 2008-06-09 | 1,10 | 3.500 | 1,14 | 1,10 | 1,14 | 00:00:00 | | 2008-06-10 | 1,09 | 3.000 | 1,09 | 1,09 | 1,09 | 00:00:00 | | 2008-06-11 | 1,15 | 95.000 | 1,15 | 1,10 | 1,10 | 00:00:00 | | 2008-06-12 | 1,20 | 10.000 | 1,20 | 1,16 | 1,16 | 00:00:00 | | 2008-06-13 | 1,17 | 350.000 | 1,20 | 1,15 | 1,20 | 00:00:00 | | 2008-06-16 | 1,10 | 58.600 | 1,20 | 1,10 | 1,20 | 00:00:00 | | 2008-06-17 | 1,10 | 6.000 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2008-06-18 | 1,05 | 12.800 | 1,10 | 1,05 | 1,10 | 00:00:00 | | 2008-06-19 | 1,13 | 61.300 | 1,13 | 1,05 | 1,05 | 00:00:00 | | 2008-06-20 | 1,08 | 17.000 | 1,08 | 1,08 | 1,08 | 00:00:00 | | 2008-06-23 | 1,07 | 12.000 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2008-06-24 | 1,10 | 40.000 | 1,10 | 1,06 | 1,07 | 00:00:00 | | 2008-06-25 | 1,10 | 7.500 | 1,10 | 1,07 | 1,07 | 00:00:00 | | 2008-06-26 | 1,10 | 9.100 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2008-06-27 | 1,05 | 18.000 | 1,07 | 1,05 | 1,07 | 00:00:00 | | 2008-06-30 | 1,11 | 29.000 | 1,11 | 1,05 | 1,05 | 00:00:00 | | 2008-07-02 | 1,10 | 172.200 | 1,11 | 1,10 | 1,11 | 00:00:00 | | 2008-07-03 | 1,05 | 86.800 | 1,07 | 1,03 | 1,07 | 00:00:00 | | 2008-07-04 | 1,05 | 0 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2008-07-07 | 1,10 | 111.800 | 1,10 | 1,03 | 1,08 | 00:00:00 | | 2008-07-08 | 1,07 | 262.100 | 1,10 | 1,05 | 1,10 | 00:00:00 | | 2008-07-09 | 1,07 | 4.000 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2008-07-10 | 1,05 | 80.000 | 1,07 | 1,05 | 1,07 | 00:00:00 | | 2008-07-11 | 1,05 | 0 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2008-07-14 | 1,10 | 221.600 | 1,20 | 1,06 | 1,10 | 00:00:00 | | 2008-07-15 | 1,04 | 61.200 | 1,10 | 1,02 | 1,10 | 00:00:00 | | 2008-07-16 | 1,02 | 22.100 | 1,02 | 1,02 | 1,02 | 00:00:00 | | 2008-07-17 | 1,02 | 64.400 | 1,02 | 1,02 | 1,02 | 00:00:00 | | 2008-07-18 | 1,02 | 44.000 | 1,06 | 1,02 | 1,06 | 00:00:00 | | 2008-07-21 | 1,07 | 40.800 | 1,07 | 1,00 | 1,00 | 00:00:00 | | 2008-07-22 | 1,05 | 45.500 | 1,05 | 0,99 | 0,99 | 00:00:00 | | 2008-07-23 | 1,01 | 19.500 | 1,05 | 1,01 | 1,01 | 00:00:00 | | 2008-07-24 | 1,00 | 12.300 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2008-07-25 | 1,00 | 47.100 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2008-07-28 | 1,04 | 92.800 | 1,04 | 0,99 | 1,00 | 00:00:00 | | 2008-07-29 | 1,00 | 3.000.900 | 1,01 | 1,00 | 1,01 | 00:00:00 | | 2008-07-30 | 1,00 | 45.000 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2008-07-31 | 1,00 | 49.000 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2008-08-01 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2008-08-05 | 0,98 | 147.000 | 1,00 | 0,98 | 1,00 | 00:00:00 | | 2008-08-06 | 0,97 | 1.100 | 0,97 | 0,97 | 0,97 | 00:00:00 | | 2008-08-07 | 0,97 | 44.700 | 1,00 | 0,97 | 1,00 | 00:00:00 | | 2008-08-08 | 0,95 | 123.000 | 0,96 | 0,95 | 0,96 | 00:00:00 | | 2008-08-11 | 0,94 | 185.000 | 0,96 | 0,90 | 0,95 | 00:00:00 | | 2008-08-12 | 0,93 | 1.200 | 0,93 | 0,93 | 0,93 | 00:00:00 | | 2008-08-13 | 0,99 | 4.300 | 0,99 | 0,93 | 0,93 | 00:00:00 | | 2008-08-14 | 0,95 | 504.000 | 1,00 | 0,95 | 0,99 | 00:00:00 | | 2008-08-15 | 0,95 | 49.000 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2008-08-18 | 0,95 | 56.300 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2008-08-19 | 0,95 | 20.000 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2008-08-20 | 0,95 | 23.700 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2008-08-21 | 0,93 | 10.000 | 0,95 | 0,93 | 0,95 | 00:00:00 | | 2008-08-22 | 0,95 | 29.000 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2008-08-25 | 0,91 | 1.266.800 | 1,00 | 0,90 | 0,97 | 00:00:00 | | 2008-08-26 | 0,91 | 46.700 | 0,93 | 0,91 | 0,93 | 00:00:00 | | 2008-08-27 | 0,91 | 4.000 | 0,91 | 0,91 | 0,91 | 00:00:00 | | 2008-08-28 | 0,91 | 20.500 | 0,91 | 0,91 | 0,91 | 00:00:00 | | 2008-08-29 | 0,91 | 0 | 0,91 | 0,91 | 0,91 | 00:00:00 | | 2008-09-02 | 0,90 | 70.500 | 0,91 | 0,90 | 0,91 | 00:00:00 | | 2008-09-03 | 0,90 | 13.700 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2008-09-04 | 0,88 | 30.000 | 0,89 | 0,88 | 0,89 | 00:00:00 | | 2008-09-05 | 0,88 | 0 | 0,88 | 0,88 | 0,88 | 00:00:00 | | 2008-09-08 | 0,85 | 8.000 | 0,85 | 0,85 | 0,85 | 00:00:00 | | 2008-09-09 | 0,85 | 22.200 | 0,85 | 0,85 | 0,85 | 00:00:00 | | 2008-09-10 | 0,77 | 22.500 | 0,80 | 0,77 | 0,80 | 00:00:00 | | 2008-09-11 | 0,77 | 0 | 0,77 | 0,77 | 0,77 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
