|
 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 | | 2005-02-07 | 12,33 | 727.700 | 12,85 | 12,32 | 12,70 | 00:00:00 | | 2005-02-08 | 12,12 | 1.344.900 | 12,34 | 12,07 | 12,25 | 00:00:00 | | 2005-02-09 | 12,00 | 1.306.700 | 12,12 | 11,97 | 12,03 | 00:00:00 | | 2005-02-10 | 12,69 | 2.051.400 | 12,75 | 12,10 | 12,10 | 00:00:00 | | 2005-02-11 | 12,82 | 717.000 | 12,97 | 12,74 | 12,84 | 00:00:00 | | 2005-02-14 | 13,38 | 1.018.200 | 13,39 | 12,97 | 13,01 | 00:00:00 | | 2005-02-15 | 13,70 | 1.459.000 | 13,99 | 13,38 | 13,38 | 00:00:00 | | 2005-02-16 | 13,57 | 511.800 | 13,64 | 13,34 | 13,63 | 00:00:00 | | 2005-02-17 | 13,99 | 696.200 | 13,99 | 13,59 | 13,63 | 00:00:00 | | 2005-02-18 | 13,95 | 455.500 | 14,02 | 13,77 | 13,93 | 00:00:00 | | 2005-02-22 | 14,60 | 986.600 | 14,70 | 14,32 | 14,45 | 00:00:00 | | 2005-02-23 | 14,56 | 666.500 | 14,56 | 14,21 | 14,42 | 00:00:00 | | 2005-02-24 | 14,50 | 652.600 | 14,70 | 14,45 | 14,63 | 00:00:00 | | 2005-02-25 | 14,62 | 455.900 | 14,70 | 14,35 | 14,50 | 00:00:00 | | 2005-02-28 | 14,47 | 931.900 | 14,72 | 14,44 | 14,56 | 00:00:00 | | 2005-03-01 | 14,19 | 747.500 | 14,50 | 14,10 | 14,48 | 00:00:00 | | 2005-03-02 | 14,23 | 723.200 | 14,25 | 14,04 | 14,15 | 00:00:00 | | 2005-03-03 | 14,11 | 719.800 | 14,14 | 13,93 | 14,14 | 00:00:00 | | 2005-03-04 | 14,55 | 877.300 | 14,65 | 14,27 | 14,27 | 00:00:00 | | 2005-03-07 | 14,81 | 1.050.500 | 14,85 | 14,43 | 14,61 | 00:00:00 | | 2005-03-08 | 15,30 | 1.346.000 | 15,41 | 14,99 | 14,99 | 00:00:00 | | 2005-03-09 | 15,35 | 618.700 | 15,58 | 15,23 | 15,38 | 00:00:00 | | 2005-03-10 | 15,25 | 617.500 | 15,37 | 15,03 | 15,34 | 00:00:00 | | 2005-03-11 | 15,36 | 422.200 | 15,40 | 15,19 | 15,26 | 00:00:00 | | 2005-03-14 | 15,16 | 604.400 | 15,25 | 14,96 | 15,24 | 00:00:00 | | 2005-03-15 | 15,12 | 420.700 | 15,24 | 15,00 | 15,20 | 00:00:00 | | 2005-03-16 | 15,55 | 940.600 | 15,76 | 15,22 | 15,22 | 00:00:00 | | 2005-03-17 | 15,50 | 542.100 | 15,66 | 15,15 | 15,53 | 00:00:00 | | 2005-03-18 | 15,11 | 1.009.200 | 15,38 | 15,11 | 15,37 | 00:00:00 | | 2005-03-21 | 14,77 | 1.296.900 | 14,91 | 14,70 | 14,87 | 00:00:00 | | 2005-03-22 | 14,44 | 603.600 | 14,98 | 14,39 | 14,72 | 00:00:00 | | 2005-03-23 | 14,35 | 813.200 | 14,44 | 14,20 | 14,35 | 00:00:00 | | 2005-03-24 | 14,22 | 399.400 | 14,48 | 14,14 | 14,35 | 00:00:00 | | 2005-03-28 | 14,15 | 392.600 | 14,31 | 14,14 | 14,14 | 00:00:00 | | 2005-03-29 | 14,07 | 392.800 | 14,26 | 14,06 | 14,21 | 00:00:00 | | 2005-03-30 | 14,39 | 457.500 | 14,49 | 14,10 | 14,12 | 00:00:00 | | 2005-03-31 | 14,55 | 370.000 | 14,71 | 14,47 | 14,60 | 00:00:00 | | 2005-04-01 | 14,50 | 410.600 | 14,58 | 14,26 | 14,55 | 00:00:00 | | 2005-04-04 | 14,22 | 530.000 | 14,45 | 14,06 | 14,45 | 00:00:00 | | 2005-04-05 | 14,25 | 494.900 | 14,33 | 14,10 | 14,21 | 00:00:00 | | 2005-04-06 | 14,22 | 391.600 | 14,30 | 14,14 | 14,26 | 00:00:00 | | 2005-04-07 | 14,28 | 315.000 | 14,43 | 14,21 | 14,24 | 00:00:00 | | 2005-04-08 | 14,37 | 409.200 | 14,59 | 14,14 | 14,29 | 00:00:00 | | 2005-04-11 | 14,46 | 578.300 | 14,67 | 14,35 | 14,43 | 00:00:00 | | 2005-04-12 | 14,25 | 566.700 | 14,46 | 14,08 | 14,46 | 00:00:00 | | 2005-04-13 | 14,09 | 519.200 | 14,32 | 14,04 | 14,18 | 00:00:00 | | 2005-04-14 | 13,44 | 919.900 | 14,03 | 13,42 | 14,02 | 00:00:00 | | 2005-04-15 | 13,32 | 524.600 | 13,68 | 13,30 | 13,42 | 00:00:00 | | 2005-04-18 | 13,67 | 632.100 | 13,92 | 13,30 | 13,33 | 00:00:00 | | 2005-04-19 | 14,06 | 606.600 | 14,15 | 13,73 | 13,73 | 00:00:00 | | 2005-04-20 | 13,82 | 789.400 | 14,18 | 13,81 | 14,07 | 00:00:00 | | 2005-04-21 | 13,67 | 355.500 | 13,89 | 13,61 | 13,88 | 00:00:00 | | 2005-04-22 | 13,59 | 559.700 | 13,93 | 13,59 | 13,74 | 00:00:00 | | 2005-04-25 | 13,86 | 525.600 | 13,88 | 13,49 | 13,60 | 00:00:00 | | 2005-04-26 | 13,71 | 313.100 | 14,02 | 13,67 | 13,93 | 00:00:00 | | 2005-04-27 | 13,48 | 845.800 | 13,60 | 13,27 | 13,52 | 00:00:00 | | 2005-04-28 | 13,34 | 574.800 | 13,50 | 13,29 | 13,40 | 00:00:00 | | 2005-04-29 | 13,15 | 662.700 | 13,36 | 13,14 | 13,28 | 00:00:00 | | 2005-05-02 | 13,15 | 467.500 | 13,21 | 13,03 | 13,12 | 00:00:00 | | 2005-05-03 | 13,26 | 535.500 | 13,32 | 13,02 | 13,09 | 00:00:00 | | 2005-05-04 | 13,65 | 554.700 | 13,70 | 13,31 | 13,36 | 00:00:00 | | 2005-05-05 | 13,79 | 387.700 | 13,86 | 13,55 | 13,69 | 00:00:00 | | 2005-05-06 | 13,59 | 460.400 | 13,60 | 13,35 | 13,50 | 00:00:00 | | 2005-05-09 | 13,34 | 667.300 | 13,46 | 13,06 | 13,07 | 00:00:00 | | 2005-05-10 | 12,75 | 911.600 | 13,27 | 12,69 | 13,17 | 00:00:00 | | 2005-05-11 | 12,51 | 687.000 | 12,74 | 12,47 | 12,64 | 00:00:00 | | 2005-05-12 | 11,94 | 1.593.500 | 12,51 | 11,79 | 12,48 | 00:00:00 | | 2005-05-13 | 11,44 | 1.290.200 | 11,88 | 11,40 | 11,84 | 00:00:00 | | 2005-05-16 | 11,12 | 1.204.800 | 11,38 | 10,97 | 11,37 | 00:00:00 | | 2005-05-17 | 11,17 | 888.300 | 11,28 | 11,13 | 11,18 | 00:00:00 | | 2005-05-18 | 11,34 | 827.800 | 11,49 | 11,23 | 11,25 | 00:00:00 | | 2005-05-19 | 11,12 | 1.047.700 | 11,30 | 10,97 | 11,30 | 00:00:00 | | 2005-05-20 | 10,96 | 881.700 | 11,02 | 10,80 | 11,01 | 00:00:00 | | 2005-05-23 | 11,17 | 640.000 | 11,23 | 11,01 | 11,01 | 00:00:00 | | 2005-05-24 | 11,54 | 1.197.300 | 11,56 | 11,19 | 11,22 | 00:00:00 | | 2005-05-25 | 11,65 | 1.070.400 | 11,68 | 11,31 | 11,62 | 00:00:00 | | 2005-05-26 | 11,55 | 1.147.100 | 11,61 | 11,42 | 11,61 | 00:00:00 | | 2005-05-27 | 11,85 | 623.800 | 11,90 | 11,61 | 11,61 | 00:00:00 | | 2005-05-31 | 11,85 | 684.800 | 11,88 | 11,49 | 11,62 | 00:00:00 | | 2005-06-01 | 11,97 | 720.600 | 12,06 | 11,76 | 11,82 | 00:00:00 | | 2005-06-02 | 11,98 | 1.018.300 | 12,35 | 11,97 | 12,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
