|
 Agnico-Eagle Mine - [Ticker: AEM] |     | | Última Transacción | 34,900 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | --0.59 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 35,830 | Mínimo | 34,890 | | Volumen | 812.903 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 44,390 x 800 - 44,400 x 400 | Yield | | | Cierre Anterior | 35,490 | PER | 0,00% | | Apertura | 35,800 | 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 AEM desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 11,56 | 469.500 | 11,90 | 11,55 | 11,75 | 00:00:00 | | 2003-07-09 | 11,55 | 411.200 | 11,72 | 11,50 | 11,70 | 00:00:00 | | 2003-07-10 | 11,47 | 477.900 | 11,70 | 11,44 | 11,50 | 00:00:00 | | 2003-07-11 | 11,60 | 492.700 | 11,60 | 11,35 | 11,50 | 00:00:00 | | 2003-07-14 | 11,58 | 342.000 | 11,75 | 11,58 | 11,66 | 00:00:00 | | 2003-07-15 | 10,87 | 1.185.500 | 11,69 | 10,85 | 11,58 | 00:00:00 | | 2003-07-16 | 10,63 | 1.004.700 | 10,87 | 10,60 | 10,85 | 00:00:00 | | 2003-07-17 | 10,53 | 1.021.200 | 10,70 | 10,47 | 10,60 | 00:00:00 | | 2003-07-18 | 10,82 | 1.148.400 | 10,87 | 10,32 | 10,61 | 00:00:00 | | 2003-07-21 | 11,06 | 714.700 | 11,22 | 10,85 | 10,86 | 00:00:00 | | 2003-07-22 | 10,98 | 600.900 | 11,13 | 10,86 | 11,13 | 00:00:00 | | 2003-07-23 | 11,71 | 1.493.700 | 11,73 | 11,13 | 11,31 | 00:00:00 | | 2003-07-24 | 12,35 | 1.333.000 | 12,36 | 11,43 | 11,43 | 00:00:00 | | 2003-07-25 | 12,57 | 1.311.200 | 12,58 | 12,18 | 12,40 | 00:00:00 | | 2003-07-28 | 12,75 | 1.060.600 | 12,78 | 12,21 | 12,68 | 00:00:00 | | 2003-07-29 | 12,16 | 637.900 | 12,56 | 12,15 | 12,50 | 00:00:00 | | 2003-07-30 | 12,20 | 432.100 | 12,23 | 11,90 | 11,93 | 00:00:00 | | 2003-07-31 | 12,01 | 672.600 | 12,26 | 11,93 | 12,16 | 00:00:00 | | 2003-08-01 | 12,00 | 975.800 | 12,36 | 11,80 | 12,00 | 00:00:00 | | 2003-08-04 | 12,03 | 482.300 | 12,45 | 11,90 | 11,90 | 00:00:00 | | 2003-08-05 | 12,15 | 339.100 | 12,18 | 11,96 | 12,03 | 00:00:00 | | 2003-08-06 | 12,48 | 736.800 | 12,50 | 12,09 | 12,15 | 00:00:00 | | 2003-08-07 | 12,51 | 486.700 | 12,55 | 12,29 | 12,50 | 00:00:00 | | 2003-08-08 | 13,28 | 1.313.500 | 13,28 | 12,50 | 12,50 | 00:00:00 | | 2003-08-11 | 13,49 | 1.436.100 | 13,77 | 13,12 | 13,47 | 00:00:00 | | 2003-08-12 | 13,35 | 553.000 | 13,41 | 13,12 | 13,41 | 00:00:00 | | 2003-08-13 | 13,40 | 663.500 | 13,54 | 13,03 | 13,20 | 00:00:00 | | 2003-08-14 | 13,36 | 766.300 | 13,55 | 13,23 | 13,50 | 00:00:00 | | 2003-08-15 | 13,42 | 491.600 | 13,63 | 13,35 | 13,35 | 00:00:00 | | 2003-08-18 | 13,23 | 762.100 | 13,41 | 13,15 | 13,30 | 00:00:00 | | 2003-08-19 | 13,75 | 961.100 | 13,78 | 13,19 | 13,23 | 00:00:00 | | 2003-08-20 | 14,23 | 1.376.800 | 14,35 | 13,77 | 13,78 | 00:00:00 | | 2003-08-21 | 13,99 | 1.163.100 | 14,17 | 13,60 | 14,17 | 00:00:00 | | 2003-08-22 | 13,82 | 561.700 | 14,10 | 13,69 | 13,70 | 00:00:00 | | 2003-08-25 | 13,70 | 439.900 | 13,94 | 13,59 | 13,75 | 00:00:00 | | 2003-08-26 | 13,68 | 819.500 | 13,98 | 13,58 | 13,70 | 00:00:00 | | 2003-08-27 | 14,58 | 924.000 | 14,58 | 13,97 | 13,97 | 00:00:00 | | 2003-08-28 | 14,57 | 467.400 | 14,58 | 14,37 | 14,51 | 00:00:00 | | 2003-08-29 | 14,41 | 684.000 | 14,90 | 14,41 | 14,69 | 00:00:00 | | 2003-09-02 | 14,10 | 933.600 | 14,56 | 14,04 | 14,56 | 00:00:00 | | 2003-09-03 | 13,87 | 985.100 | 14,09 | 13,83 | 14,05 | 00:00:00 | | 2003-09-04 | 13,94 | 1.158.900 | 14,00 | 13,69 | 13,72 | 00:00:00 | | 2003-09-05 | 14,13 | 1.828.600 | 14,26 | 13,85 | 14,14 | 00:00:00 | | 2003-09-08 | 14,13 | 792.000 | 14,16 | 13,94 | 14,16 | 00:00:00 | | 2003-09-09 | 14,60 | 1.142.200 | 14,77 | 14,39 | 14,55 | 00:00:00 | | 2003-09-10 | 14,51 | 581.400 | 14,69 | 14,36 | 14,63 | 00:00:00 | | 2003-09-11 | 14,64 | 1.169.100 | 14,64 | 14,06 | 14,41 | 00:00:00 | | 2003-09-12 | 14,14 | 813.000 | 14,75 | 14,01 | 14,64 | 00:00:00 | | 2003-09-15 | 13,92 | 554.300 | 14,12 | 13,90 | 14,05 | 00:00:00 | | 2003-09-16 | 13,98 | 415.700 | 14,12 | 13,86 | 14,02 | 00:00:00 | | 2003-09-17 | 14,00 | 441.100 | 14,14 | 13,89 | 14,05 | 00:00:00 | | 2003-09-18 | 13,55 | 1.140.100 | 14,10 | 13,46 | 14,00 | 00:00:00 | | 2003-09-19 | 13,60 | 1.767.600 | 13,95 | 13,57 | 13,73 | 00:00:00 | | 2003-09-22 | 13,10 | 2.414.800 | 13,96 | 13,09 | 13,84 | 00:00:00 | | 2003-09-23 | 13,15 | 1.592.800 | 13,34 | 12,87 | 13,10 | 00:00:00 | | 2003-09-24 | 13,25 | 1.149.200 | 13,34 | 12,93 | 13,22 | 00:00:00 | | 2003-09-25 | 12,68 | 1.552.500 | 13,51 | 12,64 | 13,45 | 00:00:00 | | 2003-09-26 | 12,17 | 1.295.900 | 12,74 | 12,06 | 12,55 | 00:00:00 | | 2003-09-29 | 12,15 | 1.124.400 | 12,55 | 12,12 | 12,23 | 00:00:00 | | 2003-09-30 | 12,36 | 1.269.500 | 12,65 | 12,27 | 12,38 | 00:00:00 | | 2003-10-01 | 12,59 | 597.200 | 12,59 | 12,16 | 12,36 | 00:00:00 | | 2003-10-02 | 12,50 | 583.900 | 12,60 | 12,28 | 12,56 | 00:00:00 | | 2003-10-03 | 12,04 | 1.377.300 | 12,58 | 11,90 | 12,49 | 00:00:00 | | 2003-10-06 | 12,14 | 809.500 | 12,19 | 11,95 | 12,15 | 00:00:00 | | 2003-10-07 | 12,54 | 1.241.200 | 12,70 | 12,40 | 12,41 | 00:00:00 | | 2003-10-08 | 12,53 | 730.400 | 12,81 | 12,53 | 12,64 | 00:00:00 | | 2003-10-09 | 12,69 | 813.000 | 12,70 | 12,18 | 12,45 | 00:00:00 | | 2003-10-10 | 12,61 | 850.100 | 12,93 | 12,61 | 12,85 | 00:00:00 | | 2003-10-13 | 12,87 | 591.100 | 12,95 | 12,58 | 12,70 | 00:00:00 | | 2003-10-14 | 12,76 | 494.600 | 12,90 | 12,69 | 12,80 | 00:00:00 | | 2003-10-15 | 12,64 | 451.700 | 12,94 | 12,53 | 12,71 | 00:00:00 | | 2003-10-16 | 12,86 | 627.700 | 12,95 | 12,72 | 12,72 | 00:00:00 | | 2003-10-17 | 12,56 | 643.700 | 12,98 | 12,56 | 12,86 | 00:00:00 | | 2003-10-20 | 12,66 | 395.400 | 12,83 | 12,63 | 12,71 | 00:00:00 | | 2003-10-21 | 13,30 | 1.123.500 | 13,39 | 12,80 | 12,81 | 00:00:00 | | 2003-10-22 | 13,75 | 1.560.800 | 13,87 | 13,55 | 13,73 | 00:00:00 | | 2003-10-23 | 13,46 | 888.100 | 13,83 | 13,35 | 13,83 | 00:00:00 | | 2003-10-24 | 14,08 | 1.164.400 | 14,20 | 13,68 | 13,85 | 00:00:00 | | 2003-10-27 | 14,06 | 651.400 | 14,10 | 13,85 | 14,05 | 00:00:00 | | 2003-10-28 | 13,81 | 671.500 | 13,93 | 13,61 | 13,90 | 00:00:00 | | 2003-10-29 | 14,02 | 776.600 | 14,15 | 13,79 | 13,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
