|
 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 | | 2005-06-02 | 11,98 | 1.018.300 | 12,35 | 11,97 | 12,15 | 00:00:00 | | 2005-06-03 | 12,15 | 669.700 | 12,31 | 12,02 | 12,03 | 00:00:00 | | 2005-06-06 | 12,15 | 674.100 | 12,41 | 12,15 | 12,28 | 00:00:00 | | 2005-06-07 | 12,10 | 775.000 | 12,25 | 12,03 | 12,16 | 00:00:00 | | 2005-06-08 | 12,07 | 631.700 | 12,36 | 12,04 | 12,05 | 00:00:00 | | 2005-06-09 | 12,02 | 569.800 | 12,06 | 11,81 | 12,04 | 00:00:00 | | 2005-06-10 | 12,33 | 740.300 | 12,40 | 11,93 | 12,02 | 00:00:00 | | 2005-06-13 | 12,43 | 693.000 | 12,50 | 12,33 | 12,38 | 00:00:00 | | 2005-06-14 | 12,15 | 462.500 | 12,37 | 12,10 | 12,37 | 00:00:00 | | 2005-06-15 | 12,34 | 418.300 | 12,39 | 12,15 | 12,15 | 00:00:00 | | 2005-06-16 | 12,76 | 960.900 | 12,88 | 12,40 | 12,50 | 00:00:00 | | 2005-06-17 | 12,88 | 820.700 | 12,95 | 12,75 | 12,83 | 00:00:00 | | 2005-06-20 | 12,50 | 704.400 | 12,86 | 12,43 | 12,86 | 00:00:00 | | 2005-06-21 | 12,58 | 591.000 | 12,69 | 12,30 | 12,44 | 00:00:00 | | 2005-06-22 | 12,47 | 500.700 | 12,55 | 12,29 | 12,50 | 00:00:00 | | 2005-06-23 | 12,33 | 742.200 | 12,63 | 12,32 | 12,48 | 00:00:00 | | 2005-06-24 | 12,43 | 508.400 | 12,53 | 12,20 | 12,29 | 00:00:00 | | 2005-06-27 | 12,50 | 370.000 | 12,53 | 12,37 | 12,37 | 00:00:00 | | 2005-06-28 | 12,32 | 375.200 | 12,48 | 12,24 | 12,45 | 00:00:00 | | 2005-06-29 | 12,71 | 825.100 | 12,73 | 12,26 | 12,26 | 00:00:00 | | 2005-06-30 | 12,60 | 707.300 | 12,78 | 12,53 | 12,72 | 00:00:00 | | 2005-07-01 | 12,56 | 317.700 | 12,65 | 12,30 | 12,58 | 00:00:00 | | 2005-07-05 | 12,22 | 606.200 | 12,45 | 12,09 | 12,45 | 00:00:00 | | 2005-07-06 | 12,47 | 606.300 | 12,55 | 12,24 | 12,28 | 00:00:00 | | 2005-07-07 | 12,53 | 512.200 | 12,60 | 12,34 | 12,57 | 00:00:00 | | 2005-07-08 | 12,37 | 424.000 | 12,61 | 12,33 | 12,53 | 00:00:00 | | 2005-07-11 | 12,61 | 743.700 | 12,77 | 12,36 | 12,36 | 00:00:00 | | 2005-07-12 | 12,61 | 429.700 | 12,74 | 12,54 | 12,70 | 00:00:00 | | 2005-07-13 | 12,55 | 278.800 | 12,55 | 12,46 | 12,55 | 00:00:00 | | 2005-07-14 | 12,35 | 640.600 | 12,60 | 12,28 | 12,50 | 00:00:00 | | 2005-07-15 | 12,25 | 648.000 | 12,34 | 12,17 | 12,27 | 00:00:00 | | 2005-07-18 | 12,34 | 468.400 | 12,43 | 12,19 | 12,20 | 00:00:00 | | 2005-07-19 | 12,38 | 266.100 | 12,41 | 12,27 | 12,33 | 00:00:00 | | 2005-07-20 | 12,47 | 680.600 | 12,74 | 12,46 | 12,51 | 00:00:00 | | 2005-07-21 | 12,77 | 488.400 | 12,80 | 12,57 | 12,60 | 00:00:00 | | 2005-07-22 | 12,74 | 371.200 | 12,82 | 12,61 | 12,73 | 00:00:00 | | 2005-07-25 | 12,61 | 256.100 | 12,78 | 12,60 | 12,75 | 00:00:00 | | 2005-07-26 | 12,55 | 248.000 | 12,55 | 12,37 | 12,53 | 00:00:00 | | 2005-07-27 | 12,46 | 292.100 | 12,61 | 12,45 | 12,52 | 00:00:00 | | 2005-07-28 | 12,24 | 1.082.600 | 12,38 | 12,03 | 12,27 | 00:00:00 | | 2005-07-29 | 12,22 | 453.400 | 12,37 | 12,20 | 12,27 | 00:00:00 | | 2005-08-01 | 12,27 | 200.200 | 12,39 | 12,19 | 12,28 | 00:00:00 | | 2005-08-02 | 12,50 | 473.300 | 12,60 | 12,31 | 12,38 | 00:00:00 | | 2005-08-03 | 13,25 | 1.959.800 | 13,30 | 12,40 | 12,65 | 00:00:00 | | 2005-08-04 | 13,29 | 1.128.800 | 13,45 | 13,17 | 13,26 | 00:00:00 | | 2005-08-05 | 13,08 | 402.600 | 13,25 | 12,95 | 13,23 | 00:00:00 | | 2005-08-08 | 13,01 | 692.200 | 13,31 | 12,94 | 12,99 | 00:00:00 | | 2005-08-09 | 13,15 | 581.100 | 13,20 | 12,85 | 12,93 | 00:00:00 | | 2005-08-10 | 13,19 | 797.100 | 13,41 | 13,14 | 13,23 | 00:00:00 | | 2005-08-11 | 13,63 | 1.199.300 | 13,69 | 13,33 | 13,33 | 00:00:00 | | 2005-08-12 | 13,62 | 807.000 | 13,69 | 13,42 | 13,65 | 00:00:00 | | 2005-08-15 | 13,47 | 586.000 | 13,56 | 13,37 | 13,55 | 00:00:00 | | 2005-08-16 | 13,34 | 674.300 | 13,52 | 13,30 | 13,40 | 00:00:00 | | 2005-08-17 | 13,04 | 841.800 | 13,28 | 13,00 | 13,28 | 00:00:00 | | 2005-08-18 | 13,07 | 473.100 | 13,21 | 12,94 | 13,00 | 00:00:00 | | 2005-08-19 | 13,08 | 304.300 | 13,20 | 13,03 | 13,07 | 00:00:00 | | 2005-08-22 | 13,21 | 548.400 | 13,31 | 13,15 | 13,16 | 00:00:00 | | 2005-08-23 | 13,15 | 472.000 | 13,65 | 13,14 | 13,30 | 00:00:00 | | 2005-08-24 | 12,85 | 798.200 | 13,27 | 12,84 | 13,16 | 00:00:00 | | 2005-08-25 | 12,85 | 337.200 | 12,97 | 12,85 | 12,89 | 00:00:00 | | 2005-08-26 | 12,80 | 324.400 | 12,96 | 12,79 | 12,91 | 00:00:00 | | 2005-08-29 | 12,91 | 488.600 | 13,05 | 12,85 | 12,91 | 00:00:00 | | 2005-08-30 | 12,72 | 654.200 | 12,85 | 12,69 | 12,85 | 00:00:00 | | 2005-08-31 | 13,08 | 697.400 | 13,10 | 12,76 | 12,76 | 00:00:00 | | 2005-09-01 | 13,66 | 1.134.000 | 13,71 | 13,20 | 13,20 | 00:00:00 | | 2005-09-02 | 13,66 | 706.500 | 13,81 | 13,52 | 13,63 | 00:00:00 | | 2005-09-06 | 13,67 | 484.400 | 13,74 | 13,58 | 13,60 | 00:00:00 | | 2005-09-07 | 13,73 | 343.300 | 13,74 | 13,64 | 13,67 | 00:00:00 | | 2005-09-08 | 13,86 | 786.600 | 14,00 | 13,64 | 13,86 | 00:00:00 | | 2005-09-09 | 13,91 | 660.500 | 14,08 | 13,86 | 13,92 | 00:00:00 | | 2005-09-12 | 14,07 | 490.800 | 14,07 | 13,75 | 13,97 | 00:00:00 | | 2005-09-13 | 13,82 | 708.600 | 14,12 | 13,78 | 14,00 | 00:00:00 | | 2005-09-14 | 14,39 | 739.700 | 14,41 | 13,92 | 13,94 | 00:00:00 | | 2005-09-15 | 14,52 | 1.212.800 | 14,60 | 14,32 | 14,39 | 00:00:00 | | 2005-09-16 | 15,16 | 1.991.700 | 15,20 | 14,67 | 14,67 | 00:00:00 | | 2005-09-19 | 14,80 | 1.438.400 | 15,35 | 14,77 | 15,32 | 00:00:00 | | 2005-09-20 | 14,42 | 851.700 | 14,83 | 14,30 | 14,83 | 00:00:00 | | 2005-09-21 | 15,08 | 780.500 | 15,08 | 14,49 | 14,52 | 00:00:00 | | 2005-09-22 | 14,92 | 759.500 | 15,15 | 14,68 | 15,15 | 00:00:00 | | 2005-09-23 | 14,90 | 708.000 | 14,97 | 14,29 | 14,48 | 00:00:00 | | 2005-09-26 | 14,93 | 774.900 | 15,26 | 14,31 | 14,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
