|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 13,15 | 1.207.400 | 13,21 | 12,88 | 13,20 | 00:00:00 | | 2004-02-26 | 13,54 | 1.618.300 | 13,76 | 13,13 | 13,20 | 00:00:00 | | 2004-02-27 | 13,64 | 857.100 | 13,94 | 13,55 | 13,69 | 00:00:00 | | 2004-03-01 | 13,91 | 769.400 | 14,13 | 13,76 | 13,90 | 00:00:00 | | 2004-03-02 | 13,48 | 711.300 | 13,85 | 13,45 | 13,82 | 00:00:00 | | 2004-03-03 | 13,77 | 720.000 | 13,89 | 13,33 | 13,35 | 00:00:00 | | 2004-03-04 | 14,02 | 795.300 | 14,09 | 13,76 | 13,84 | 00:00:00 | | 2004-03-05 | 14,41 | 831.000 | 14,44 | 14,21 | 14,26 | 00:00:00 | | 2004-03-08 | 14,45 | 1.017.200 | 14,65 | 14,26 | 14,31 | 00:00:00 | | 2004-03-09 | 14,54 | 751.100 | 14,61 | 14,35 | 14,51 | 00:00:00 | | 2004-03-10 | 14,02 | 673.100 | 14,44 | 14,01 | 14,44 | 00:00:00 | | 2004-03-11 | 14,33 | 986.800 | 14,43 | 13,75 | 14,05 | 00:00:00 | | 2004-03-12 | 14,53 | 958.400 | 14,56 | 14,12 | 14,20 | 00:00:00 | | 2004-03-15 | 14,16 | 870.800 | 14,63 | 14,09 | 14,63 | 00:00:00 | | 2004-03-16 | 14,34 | 566.600 | 14,43 | 14,10 | 14,20 | 00:00:00 | | 2004-03-17 | 14,50 | 1.069.600 | 14,55 | 14,05 | 14,31 | 00:00:00 | | 2004-03-18 | 14,63 | 1.354.000 | 14,87 | 14,51 | 14,64 | 00:00:00 | | 2004-03-19 | 14,06 | 2.143.700 | 14,48 | 13,92 | 14,32 | 00:00:00 | | 2004-03-22 | 14,05 | 762.700 | 14,44 | 14,02 | 14,15 | 00:00:00 | | 2004-03-23 | 14,27 | 556.600 | 14,27 | 13,94 | 14,11 | 00:00:00 | | 2004-03-24 | 13,83 | 576.300 | 14,17 | 13,83 | 14,06 | 00:00:00 | | 2004-03-25 | 14,49 | 881.800 | 14,51 | 13,90 | 13,90 | 00:00:00 | | 2004-03-26 | 14,55 | 926.900 | 14,77 | 14,55 | 14,65 | 00:00:00 | | 2004-03-29 | 14,76 | 726.100 | 14,76 | 14,28 | 14,55 | 00:00:00 | | 2004-03-30 | 14,94 | 1.954.300 | 15,05 | 14,81 | 14,85 | 00:00:00 | | 2004-03-31 | 14,93 | 688.400 | 15,07 | 14,76 | 15,01 | 00:00:00 | | 2004-04-01 | 14,85 | 702.500 | 15,07 | 14,83 | 14,92 | 00:00:00 | | 2004-04-02 | 14,58 | 1.928.200 | 14,59 | 14,21 | 14,25 | 00:00:00 | | 2004-04-05 | 14,41 | 607.900 | 14,49 | 14,31 | 14,38 | 00:00:00 | | 2004-04-06 | 14,39 | 521.300 | 14,59 | 14,36 | 14,51 | 00:00:00 | | 2004-04-07 | 14,50 | 668.400 | 14,71 | 14,36 | 14,36 | 00:00:00 | | 2004-04-08 | 14,28 | 430.900 | 14,39 | 14,26 | 14,35 | 00:00:00 | | 2004-04-12 | 14,10 | 623.200 | 14,35 | 14,03 | 14,32 | 00:00:00 | | 2004-04-13 | 13,43 | 1.665.300 | 14,10 | 13,11 | 13,91 | 00:00:00 | | 2004-04-14 | 13,30 | 741.700 | 13,66 | 13,15 | 13,21 | 00:00:00 | | 2004-04-15 | 13,47 | 402.200 | 13,54 | 13,18 | 13,20 | 00:00:00 | | 2004-04-16 | 13,43 | 519.400 | 13,78 | 13,42 | 13,48 | 00:00:00 | | 2004-04-19 | 13,41 | 515.700 | 13,65 | 13,16 | 13,55 | 00:00:00 | | 2004-04-20 | 12,53 | 1.186.800 | 13,23 | 12,52 | 13,08 | 00:00:00 | | 2004-04-21 | 12,64 | 1.138.800 | 12,65 | 12,12 | 12,45 | 00:00:00 | | 2004-04-22 | 12,75 | 643.700 | 12,86 | 12,64 | 12,64 | 00:00:00 | | 2004-04-23 | 12,51 | 621.900 | 12,80 | 12,50 | 12,76 | 00:00:00 | | 2004-04-26 | 12,68 | 399.300 | 12,91 | 12,58 | 12,58 | 00:00:00 | | 2004-04-27 | 12,59 | 351.700 | 12,77 | 12,47 | 12,61 | 00:00:00 | | 2004-04-28 | 11,68 | 1.188.400 | 12,35 | 11,66 | 12,35 | 00:00:00 | | 2004-04-29 | 12,10 | 1.299.700 | 12,37 | 11,80 | 11,85 | 00:00:00 | | 2004-04-30 | 12,12 | 1.313.800 | 12,30 | 11,91 | 12,20 | 00:00:00 | | 2004-05-03 | 12,06 | 496.800 | 12,36 | 12,04 | 12,26 | 00:00:00 | | 2004-05-04 | 12,93 | 969.300 | 12,96 | 12,30 | 12,30 | 00:00:00 | | 2004-05-05 | 12,55 | 635.000 | 12,98 | 12,55 | 12,96 | 00:00:00 | | 2004-05-06 | 12,15 | 683.300 | 12,47 | 12,12 | 12,47 | 00:00:00 | | 2004-05-07 | 11,68 | 1.106.100 | 12,22 | 11,47 | 12,09 | 00:00:00 | | 2004-05-10 | 12,01 | 1.082.200 | 12,20 | 11,51 | 11,62 | 00:00:00 | | 2004-05-11 | 12,30 | 713.000 | 12,30 | 11,86 | 12,19 | 00:00:00 | | 2004-05-12 | 12,07 | 1.040.400 | 12,74 | 12,00 | 12,50 | 00:00:00 | | 2004-05-13 | 12,00 | 563.900 | 12,20 | 11,82 | 12,00 | 00:00:00 | | 2004-05-14 | 12,12 | 545.000 | 12,26 | 12,00 | 12,00 | 00:00:00 | | 2004-05-17 | 12,28 | 783.600 | 12,48 | 12,27 | 12,37 | 00:00:00 | | 2004-05-18 | 12,60 | 408.300 | 12,60 | 12,22 | 12,29 | 00:00:00 | | 2004-05-19 | 12,78 | 1.106.200 | 13,14 | 12,69 | 12,69 | 00:00:00 | | 2004-05-20 | 13,09 | 738.700 | 13,09 | 12,69 | 12,92 | 00:00:00 | | 2004-05-21 | 13,36 | 1.044.600 | 13,54 | 13,18 | 13,21 | 00:00:00 | | 2004-05-24 | 13,70 | 541.400 | 13,72 | 13,28 | 13,28 | 00:00:00 | | 2004-05-25 | 13,72 | 540.100 | 13,90 | 13,56 | 13,81 | 00:00:00 | | 2004-05-26 | 13,79 | 513.300 | 13,92 | 13,63 | 13,63 | 00:00:00 | | 2004-05-27 | 13,94 | 590.100 | 14,08 | 13,89 | 13,95 | 00:00:00 | | 2004-05-28 | 13,91 | 289.400 | 13,97 | 13,76 | 13,91 | 00:00:00 | | 2004-06-01 | 13,57 | 487.700 | 14,09 | 13,49 | 13,98 | 00:00:00 | | 2004-06-02 | 13,59 | 512.700 | 13,74 | 13,30 | 13,58 | 00:00:00 | | 2004-06-03 | 13,29 | 267.600 | 13,65 | 13,29 | 13,50 | 00:00:00 | | 2004-06-04 | 13,44 | 456.700 | 13,56 | 13,30 | 13,37 | 00:00:00 | | 2004-06-07 | 13,62 | 463.300 | 13,77 | 13,58 | 13,58 | 00:00:00 | | 2004-06-08 | 13,38 | 332.300 | 13,63 | 13,29 | 13,63 | 00:00:00 | | 2004-06-09 | 12,93 | 787.000 | 13,38 | 12,93 | 13,38 | 00:00:00 | | 2004-06-10 | 13,00 | 494.700 | 13,33 | 12,97 | 13,00 | 00:00:00 | | 2004-06-14 | 12,74 | 591.000 | 13,00 | 12,67 | 13,00 | 00:00:00 | | 2004-06-15 | 12,94 | 530.400 | 13,04 | 12,76 | 12,80 | 00:00:00 | | 2004-06-16 | 12,99 | 466.700 | 13,01 | 12,71 | 12,82 | 00:00:00 | | 2004-06-17 | 13,17 | 524.600 | 13,34 | 12,91 | 13,02 | 00:00:00 | | 2004-06-18 | 13,36 | 751.800 | 13,56 | 13,30 | 13,37 | 00:00:00 | | 2004-06-21 | 13,42 | 484.300 | 13,49 | 13,19 | 13,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
