|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 14,02 | 776.600 | 14,15 | 13,79 | 13,81 | 00:00:00 | | 2003-10-30 | 10,87 | 9.994.800 | 12,56 | 10,81 | 12,55 | 00:00:00 | | 2003-10-31 | 10,87 | 3.140.500 | 11,28 | 10,52 | 11,00 | 00:00:00 | | 2003-11-03 | 10,44 | 2.747.700 | 10,99 | 10,20 | 10,87 | 00:00:00 | | 2003-11-04 | 10,66 | 1.263.800 | 10,87 | 10,40 | 10,56 | 00:00:00 | | 2003-11-05 | 10,45 | 902.000 | 10,81 | 10,44 | 10,65 | 00:00:00 | | 2003-11-06 | 10,29 | 932.600 | 10,42 | 10,25 | 10,37 | 00:00:00 | | 2003-11-07 | 10,74 | 1.496.400 | 10,88 | 10,11 | 10,23 | 00:00:00 | | 2003-11-10 | 10,52 | 896.400 | 10,93 | 10,52 | 10,93 | 00:00:00 | | 2003-11-11 | 10,40 | 890.600 | 10,74 | 10,32 | 10,65 | 00:00:00 | | 2003-11-12 | 11,24 | 1.548.800 | 11,24 | 10,52 | 10,55 | 00:00:00 | | 2003-11-13 | 10,91 | 1.324.400 | 11,30 | 10,89 | 11,30 | 00:00:00 | | 2003-11-14 | 10,84 | 1.474.100 | 11,05 | 10,73 | 11,04 | 00:00:00 | | 2003-11-17 | 10,62 | 1.231.200 | 10,75 | 10,36 | 10,69 | 00:00:00 | | 2003-11-18 | 11,21 | 1.469.700 | 11,22 | 10,63 | 10,69 | 00:00:00 | | 2003-11-19 | 11,18 | 1.223.100 | 11,34 | 10,92 | 11,34 | 00:00:00 | | 2003-11-20 | 11,14 | 1.128.600 | 11,34 | 11,00 | 11,29 | 00:00:00 | | 2003-11-21 | 11,44 | 1.111.200 | 11,45 | 11,16 | 11,24 | 00:00:00 | | 2003-11-24 | 11,11 | 1.148.700 | 11,36 | 11,07 | 11,36 | 00:00:00 | | 2003-11-25 | 11,20 | 515.500 | 11,32 | 11,12 | 11,12 | 00:00:00 | | 2003-11-26 | 11,56 | 1.253.800 | 11,72 | 11,31 | 11,40 | 00:00:00 | | 2003-11-28 | 11,85 | 746.100 | 12,02 | 11,68 | 12,01 | 00:00:00 | | 2003-12-01 | 11,95 | 1.432.000 | 12,07 | 11,52 | 11,85 | 00:00:00 | | 2003-12-02 | 11,86 | 1.286.800 | 12,11 | 11,75 | 11,80 | 00:00:00 | | 2003-12-03 | 11,91 | 741.800 | 12,01 | 11,01 | 12,00 | 00:00:00 | | 2003-12-04 | 11,40 | 970.900 | 11,90 | 11,38 | 11,90 | 00:00:00 | | 2003-12-05 | 11,72 | 794.800 | 11,80 | 11,32 | 11,40 | 00:00:00 | | 2003-12-08 | 11,88 | 1.087.800 | 11,97 | 11,75 | 11,95 | 00:00:00 | | 2003-12-09 | 11,58 | 1.244.200 | 11,99 | 11,55 | 11,99 | 00:00:00 | | 2003-12-10 | 11,25 | 1.779.100 | 11,81 | 11,24 | 11,64 | 00:00:00 | | 2003-12-11 | 11,70 | 1.203.000 | 11,76 | 11,00 | 11,17 | 00:00:00 | | 2003-12-12 | 11,70 | 1.078.800 | 11,93 | 11,53 | 11,82 | 00:00:00 | | 2003-12-15 | 11,67 | 772.500 | 11,84 | 11,50 | 11,53 | 00:00:00 | | 2003-12-16 | 11,39 | 793.000 | 11,76 | 11,30 | 11,76 | 00:00:00 | | 2003-12-17 | 11,73 | 746.400 | 11,73 | 11,37 | 11,50 | 00:00:00 | | 2003-12-18 | 11,66 | 575.700 | 11,72 | 11,45 | 11,57 | 00:00:00 | | 2003-12-19 | 11,56 | 941.100 | 11,65 | 11,48 | 11,61 | 00:00:00 | | 2003-12-22 | 11,30 | 898.500 | 11,65 | 11,27 | 11,56 | 00:00:00 | | 2003-12-23 | 11,36 | 740.300 | 11,39 | 11,13 | 11,26 | 00:00:00 | | 2003-12-24 | 11,51 | 435.600 | 11,63 | 11,39 | 11,39 | 00:00:00 | | 2003-12-26 | 11,74 | 281.600 | 11,79 | 11,51 | 11,60 | 00:00:00 | | 2003-12-29 | 12,15 | 944.700 | 12,19 | 11,81 | 11,82 | 00:00:00 | | 2003-12-30 | 12,11 | 715.300 | 12,30 | 12,10 | 12,25 | 00:00:00 | | 2003-12-31 | 12,07 | 652.100 | 12,29 | 11,86 | 12,25 | 00:00:00 | | 2004-01-02 | 12,17 | 385.900 | 12,25 | 12,03 | 12,07 | 00:00:00 | | 2004-01-05 | 12,67 | 1.017.800 | 12,73 | 12,30 | 12,38 | 00:00:00 | | 2004-01-06 | 12,67 | 1.705.000 | 12,93 | 12,56 | 12,92 | 00:00:00 | | 2004-01-07 | 12,44 | 956.000 | 12,67 | 12,23 | 12,54 | 00:00:00 | | 2004-01-08 | 12,61 | 1.093.300 | 12,70 | 12,35 | 12,46 | 00:00:00 | | 2004-01-09 | 13,11 | 1.361.900 | 13,17 | 12,61 | 12,65 | 00:00:00 | | 2004-01-12 | 13,05 | 874.500 | 13,20 | 12,92 | 13,11 | 00:00:00 | | 2004-01-13 | 12,99 | 1.009.300 | 13,18 | 12,99 | 13,02 | 00:00:00 | | 2004-01-14 | 12,76 | 1.097.000 | 12,89 | 12,54 | 12,75 | 00:00:00 | | 2004-01-15 | 12,12 | 1.762.700 | 12,46 | 12,00 | 12,46 | 00:00:00 | | 2004-01-16 | 12,13 | 1.043.000 | 12,30 | 12,06 | 12,14 | 00:00:00 | | 2004-01-20 | 12,86 | 1.602.600 | 13,01 | 12,34 | 12,57 | 00:00:00 | | 2004-01-21 | 13,08 | 1.245.400 | 13,18 | 12,66 | 12,95 | 00:00:00 | | 2004-01-22 | 13,00 | 1.696.100 | 13,80 | 12,98 | 13,36 | 00:00:00 | | 2004-01-23 | 12,67 | 1.250.600 | 13,34 | 12,63 | 13,30 | 00:00:00 | | 2004-01-26 | 12,51 | 1.385.400 | 12,94 | 12,39 | 12,74 | 00:00:00 | | 2004-01-27 | 12,77 | 1.209.700 | 13,11 | 12,47 | 12,50 | 00:00:00 | | 2004-01-28 | 12,41 | 1.172.500 | 13,04 | 12,38 | 12,89 | 00:00:00 | | 2004-01-29 | 12,13 | 1.303.800 | 12,50 | 11,96 | 12,30 | 00:00:00 | | 2004-01-30 | 12,75 | 1.321.200 | 12,85 | 12,17 | 12,17 | 00:00:00 | | 2004-02-02 | 12,67 | 1.231.300 | 12,67 | 12,23 | 12,60 | 00:00:00 | | 2004-02-03 | 13,13 | 1.275.000 | 13,21 | 12,71 | 12,77 | 00:00:00 | | 2004-02-04 | 12,63 | 1.212.200 | 12,98 | 12,61 | 12,98 | 00:00:00 | | 2004-02-05 | 12,89 | 581.300 | 12,89 | 12,53 | 12,53 | 00:00:00 | | 2004-02-06 | 13,34 | 1.025.800 | 13,40 | 12,99 | 12,99 | 00:00:00 | | 2004-02-09 | 13,48 | 765.400 | 13,49 | 13,26 | 13,44 | 00:00:00 | | 2004-02-10 | 13,44 | 1.279.900 | 13,68 | 13,19 | 13,52 | 00:00:00 | | 2004-02-11 | 13,91 | 998.700 | 14,00 | 13,44 | 13,54 | 00:00:00 | | 2004-02-12 | 13,73 | 823.300 | 14,19 | 13,71 | 14,00 | 00:00:00 | | 2004-02-13 | 13,79 | 568.700 | 14,09 | 13,50 | 13,92 | 00:00:00 | | 2004-02-17 | 14,18 | 1.063.600 | 14,18 | 13,85 | 13,87 | 00:00:00 | | 2004-02-18 | 13,49 | 762.800 | 14,18 | 13,49 | 14,18 | 00:00:00 | | 2004-02-19 | 13,43 | 633.800 | 13,52 | 13,25 | 13,44 | 00:00:00 | | 2004-02-20 | 13,17 | 977.100 | 13,44 | 12,94 | 13,44 | 00:00:00 | | 2004-02-23 | 12,95 | 565.700 | 13,30 | 12,95 | 13,30 | 00:00:00 | | 2004-02-24 | 13,30 | 546.800 | 13,42 | 13,07 | 13,10 | 00:00:00 | | 2004-02-25 | 13,15 | 1.207.400 | 13,21 | 12,88 | 13,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
