|
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 | 2004-06-21 | 13,42 | 484.300 | 13,49 | 13,19 | 13,44 | 00:00:00 | 2004-06-22 | 13,52 | 312.300 | 13,58 | 13,42 | 13,42 | 00:00:00 | 2004-06-23 | 13,69 | 348.100 | 13,69 | 13,36 | 13,53 | 00:00:00 | 2004-06-24 | 14,00 | 461.100 | 14,12 | 13,86 | 13,90 | 00:00:00 | 2004-06-25 | 13,96 | 259.400 | 14,07 | 13,86 | 13,94 | 00:00:00 | 2004-06-28 | 13,60 | 500.400 | 14,13 | 13,60 | 13,90 | 00:00:00 | 2004-06-29 | 13,27 | 400.100 | 13,52 | 13,21 | 13,38 | 00:00:00 | 2004-06-30 | 13,21 | 841.400 | 13,50 | 13,09 | 13,37 | 00:00:00 | 2004-07-01 | 13,26 | 296.500 | 13,44 | 13,16 | 13,28 | 00:00:00 | 2004-07-02 | 13,56 | 245.100 | 13,58 | 13,35 | 13,41 | 00:00:00 | 2004-07-06 | 13,63 | 417.300 | 13,63 | 13,31 | 13,39 | 00:00:00 | 2004-07-07 | 14,08 | 725.100 | 14,19 | 13,75 | 13,75 | 00:00:00 | 2004-07-08 | 14,55 | 690.400 | 14,55 | 14,13 | 14,18 | 00:00:00 | 2004-07-09 | 14,64 | 385.400 | 14,64 | 14,20 | 14,58 | 00:00:00 | 2004-07-12 | 14,30 | 433.900 | 14,68 | 14,30 | 14,68 | 00:00:00 | 2004-07-13 | 13,98 | 416.300 | 14,14 | 13,96 | 14,14 | 00:00:00 | 2004-07-14 | 14,02 | 690.500 | 14,44 | 14,02 | 14,05 | 00:00:00 | 2004-07-15 | 13,92 | 453.300 | 14,16 | 13,82 | 14,03 | 00:00:00 | 2004-07-16 | 14,08 | 355.700 | 14,31 | 13,95 | 13,95 | 00:00:00 | 2004-07-19 | 14,12 | 423.400 | 14,24 | 13,91 | 14,01 | 00:00:00 | 2004-07-20 | 14,02 | 400.100 | 14,15 | 13,82 | 13,96 | 00:00:00 | 2004-07-21 | 13,58 | 397.600 | 14,00 | 13,58 | 13,94 | 00:00:00 | 2004-07-22 | 13,58 | 579.500 | 13,82 | 13,53 | 13,65 | 00:00:00 | 2004-07-23 | 13,18 | 445.500 | 13,51 | 13,18 | 13,50 | 00:00:00 | 2004-07-26 | 12,95 | 475.300 | 13,31 | 12,94 | 13,22 | 00:00:00 | 2004-07-27 | 13,14 | 360.200 | 13,18 | 12,76 | 12,96 | 00:00:00 | 2004-07-28 | 13,20 | 397.100 | 13,45 | 12,98 | 13,20 | 00:00:00 | 2004-07-29 | 13,37 | 351.800 | 13,45 | 13,11 | 13,12 | 00:00:00 | 2004-07-30 | 13,23 | 550.200 | 13,67 | 13,23 | 13,50 | 00:00:00 | 2004-08-02 | 13,56 | 368.500 | 13,71 | 13,29 | 13,30 | 00:00:00 | 2004-08-03 | 13,41 | 465.900 | 13,71 | 13,17 | 13,30 | 00:00:00 | 2004-08-04 | 13,18 | 445.600 | 13,49 | 13,17 | 13,36 | 00:00:00 | 2004-08-05 | 12,65 | 624.500 | 13,34 | 12,65 | 13,22 | 00:00:00 | 2004-08-06 | 12,85 | 838.400 | 13,21 | 12,83 | 12,98 | 00:00:00 | 2004-08-09 | 12,88 | 489.500 | 12,95 | 12,68 | 12,92 | 00:00:00 | 2004-08-10 | 12,91 | 383.500 | 13,09 | 12,80 | 12,88 | 00:00:00 | 2004-08-11 | 12,62 | 489.700 | 12,91 | 12,47 | 12,91 | 00:00:00 | 2004-08-12 | 12,54 | 368.400 | 12,77 | 12,51 | 12,74 | 00:00:00 | 2004-08-13 | 12,65 | 715.100 | 12,80 | 12,55 | 12,64 | 00:00:00 | 2004-08-16 | 12,70 | 815.300 | 12,82 | 12,63 | 12,72 | 00:00:00 | 2004-08-17 | 12,75 | 626.000 | 12,85 | 12,58 | 12,68 | 00:00:00 | 2004-08-18 | 12,91 | 580.000 | 13,04 | 12,67 | 12,74 | 00:00:00 | 2004-08-19 | 13,44 | 1.505.500 | 13,48 | 12,98 | 12,98 | 00:00:00 | 2004-08-20 | 13,81 | 777.500 | 13,89 | 13,49 | 13,54 | 00:00:00 | 2004-08-23 | 13,47 | 468.400 | 13,81 | 13,29 | 13,81 | 00:00:00 | 2004-08-24 | 13,32 | 340.900 | 13,42 | 13,25 | 13,34 | 00:00:00 | 2004-08-25 | 13,52 | 362.000 | 13,61 | 13,43 | 13,46 | 00:00:00 | 2004-08-26 | 13,38 | 246.300 | 13,56 | 13,32 | 13,56 | 00:00:00 | 2004-08-27 | 13,32 | 464.900 | 13,48 | 13,12 | 13,38 | 00:00:00 | 2004-08-30 | 13,09 | 397.800 | 13,62 | 13,09 | 13,47 | 00:00:00 | 2004-08-31 | 13,61 | 401.900 | 13,61 | 13,09 | 13,09 | 00:00:00 | 2004-09-01 | 13,60 | 343.500 | 13,60 | 13,37 | 13,54 | 00:00:00 | 2004-09-02 | 13,45 | 242.700 | 13,52 | 13,36 | 13,52 | 00:00:00 | 2004-09-03 | 13,07 | 553.500 | 13,35 | 13,05 | 13,35 | 00:00:00 | 2004-09-07 | 12,89 | 523.400 | 13,00 | 12,78 | 13,00 | 00:00:00 | 2004-09-08 | 13,02 | 381.000 | 13,13 | 12,68 | 12,69 | 00:00:00 | 2004-09-09 | 13,18 | 335.200 | 13,24 | 12,94 | 12,97 | 00:00:00 | 2004-09-10 | 13,22 | 245.900 | 13,42 | 13,18 | 13,30 | 00:00:00 | 2004-09-13 | 13,17 | 267.800 | 13,30 | 13,05 | 13,12 | 00:00:00 | 2004-09-14 | 13,29 | 323.300 | 13,40 | 13,14 | 13,25 | 00:00:00 | 2004-09-15 | 13,25 | 307.700 | 13,36 | 13,16 | 13,19 | 00:00:00 | 2004-09-16 | 13,22 | 208.000 | 13,41 | 13,18 | 13,33 | 00:00:00 | 2004-09-17 | 12,91 | 558.900 | 13,27 | 12,91 | 13,14 | 00:00:00 | 2004-09-20 | 13,14 | 288.200 | 13,20 | 12,90 | 12,90 | 00:00:00 | 2004-09-21 | 13,57 | 575.400 | 13,58 | 13,32 | 13,32 | 00:00:00 | 2004-09-22 | 13,44 | 438.400 | 13,62 | 13,38 | 13,49 | 00:00:00 | 2004-09-23 | 13,85 | 659.800 | 13,92 | 13,59 | 13,60 | 00:00:00 | 2004-09-24 | 13,70 | 303.200 | 13,85 | 13,68 | 13,79 | 00:00:00 | 2004-09-27 | 13,68 | 400.200 | 13,80 | 13,53 | 13,66 | 00:00:00 | 2004-09-28 | 13,90 | 473.200 | 13,95 | 13,77 | 13,81 | 00:00:00 | 2004-09-29 | 13,95 | 612.400 | 14,10 | 13,75 | 14,00 | 00:00:00 | 2004-09-30 | 14,28 | 1.170.500 | 14,36 | 14,10 | 14,12 | 00:00:00 | 2004-10-01 | 14,17 | 246.700 | 14,28 | 14,05 | 14,28 | 00:00:00 | 2004-10-04 | 13,96 | 448.900 | 14,07 | 13,76 | 13,84 | 00:00:00 | 2004-10-05 | 14,33 | 806.200 | 14,38 | 13,92 | 14,00 | 00:00:00 | 2004-10-06 | 14,49 | 456.000 | 14,49 | 14,21 | 14,31 | 00:00:00 | 2004-10-07 | 14,18 | 409.000 | 14,48 | 14,17 | 14,48 | 00:00:00 | 2004-10-08 | 14,50 | 628.200 | 14,69 | 14,37 | 14,48 | 00:00:00 | 2004-10-11 | 14,55 | 327.700 | 14,55 | 14,22 | 14,48 | 00:00:00 | 2004-10-12 | 14,06 | 465.500 | 14,24 | 14,06 | 14,21 | 00:00:00 | 2004-10-13 | 13,66 | 749.800 | 13,88 | 13,65 | 13,78 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|