|
 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 | | 2005-09-26 | 14,93 | 774.900 | 15,26 | 14,31 | 14,63 | 00:00:00 | | 2005-09-27 | 14,63 | 1.560.900 | 14,85 | 14,38 | 14,85 | 00:00:00 | | 2005-09-28 | 14,92 | 808.100 | 14,95 | 14,55 | 14,70 | 00:00:00 | | 2005-09-29 | 15,12 | 806.400 | 15,19 | 14,78 | 14,90 | 00:00:00 | | 2005-09-30 | 14,81 | 715.200 | 15,20 | 14,81 | 15,15 | 00:00:00 | | 2005-10-03 | 14,84 | 521.200 | 14,84 | 14,51 | 14,74 | 00:00:00 | | 2005-10-04 | 14,56 | 595.200 | 14,84 | 14,49 | 14,84 | 00:00:00 | | 2005-10-05 | 14,04 | 807.600 | 14,55 | 14,00 | 14,52 | 00:00:00 | | 2005-10-06 | 14,17 | 1.175.800 | 14,51 | 14,11 | 14,11 | 00:00:00 | | 2005-10-07 | 14,66 | 969.100 | 14,69 | 14,08 | 14,24 | 00:00:00 | | 2005-10-10 | 14,58 | 335.000 | 14,76 | 14,36 | 14,70 | 00:00:00 | | 2005-10-11 | 14,47 | 473.800 | 14,64 | 14,40 | 14,56 | 00:00:00 | | 2005-10-12 | 14,24 | 945.400 | 14,58 | 14,13 | 14,42 | 00:00:00 | | 2005-10-13 | 14,34 | 637.900 | 14,35 | 13,94 | 14,17 | 00:00:00 | | 2005-10-14 | 14,18 | 389.000 | 14,24 | 13,95 | 14,24 | 00:00:00 | | 2005-10-17 | 14,26 | 699.900 | 14,48 | 14,22 | 14,39 | 00:00:00 | | 2005-10-18 | 13,92 | 531.800 | 14,24 | 13,92 | 14,21 | 00:00:00 | | 2005-10-19 | 13,75 | 980.800 | 13,85 | 13,44 | 13,85 | 00:00:00 | | 2005-10-20 | 13,00 | 2.182.500 | 13,78 | 12,82 | 13,60 | 00:00:00 | | 2005-10-21 | 13,29 | 885.100 | 13,44 | 12,87 | 12,95 | 00:00:00 | | 2005-10-24 | 13,36 | 398.400 | 13,50 | 13,22 | 13,22 | 00:00:00 | | 2005-10-25 | 13,54 | 626.900 | 13,95 | 13,54 | 13,56 | 00:00:00 | | 2005-10-26 | 13,15 | 668.500 | 13,82 | 13,15 | 13,56 | 00:00:00 | | 2005-10-27 | 13,32 | 819.500 | 13,68 | 13,21 | 13,35 | 00:00:00 | | 2005-10-28 | 13,52 | 451.600 | 13,60 | 13,15 | 13,32 | 00:00:00 | | 2005-10-31 | 13,66 | 782.700 | 13,99 | 13,40 | 13,59 | 00:00:00 | | 2005-11-01 | 13,64 | 509.900 | 13,72 | 13,53 | 13,66 | 00:00:00 | | 2005-11-02 | 13,87 | 610.300 | 13,99 | 13,57 | 13,68 | 00:00:00 | | 2005-11-03 | 13,69 | 496.100 | 13,94 | 13,65 | 13,84 | 00:00:00 | | 2005-11-04 | 13,76 | 543.100 | 13,90 | 13,60 | 13,78 | 00:00:00 | | 2005-11-07 | 13,60 | 517.600 | 13,77 | 13,57 | 13,69 | 00:00:00 | | 2005-11-08 | 13,67 | 391.800 | 13,74 | 13,59 | 13,61 | 00:00:00 | | 2005-11-09 | 13,90 | 749.500 | 13,90 | 13,60 | 13,70 | 00:00:00 | | 2005-11-10 | 13,89 | 953.100 | 14,08 | 13,78 | 13,97 | 00:00:00 | | 2005-11-11 | 14,15 | 577.200 | 14,17 | 13,74 | 13,90 | 00:00:00 | | 2005-11-14 | 14,11 | 578.300 | 14,21 | 13,95 | 14,15 | 00:00:00 | | 2005-11-15 | 13,83 | 555.300 | 14,18 | 13,81 | 14,09 | 00:00:00 | | 2005-11-16 | 14,86 | 1.789.200 | 14,86 | 14,04 | 14,04 | 00:00:00 | | 2005-11-17 | 15,19 | 1.700.800 | 15,30 | 15,02 | 15,10 | 00:00:00 | | 2005-11-18 | 15,03 | 905.500 | 15,26 | 14,82 | 15,26 | 00:00:00 | | 2005-11-21 | 15,34 | 1.081.500 | 15,34 | 14,92 | 15,12 | 00:00:00 | | 2005-11-22 | 15,27 | 880.800 | 15,43 | 14,95 | 15,36 | 00:00:00 | | 2005-11-23 | 15,09 | 767.100 | 15,25 | 14,91 | 15,17 | 00:00:00 | | 2005-11-25 | 15,31 | 316.400 | 15,49 | 15,25 | 15,33 | 00:00:00 | | 2005-11-28 | 15,24 | 578.400 | 15,45 | 15,23 | 15,39 | 00:00:00 | | 2005-11-29 | 15,01 | 810.900 | 15,26 | 14,92 | 15,20 | 00:00:00 | | 2005-11-30 | 14,63 | 1.174.600 | 15,05 | 14,63 | 14,97 | 00:00:00 | | 2005-12-01 | 15,49 | 1.800.000 | 15,73 | 14,80 | 14,99 | 00:00:00 | | 2005-12-02 | 15,35 | 1.693.300 | 15,58 | 15,22 | 15,53 | 00:00:00 | | 2005-12-05 | 15,73 | 1.092.600 | 15,80 | 15,49 | 15,49 | 00:00:00 | | 2005-12-06 | 16,53 | 2.332.100 | 16,58 | 15,58 | 15,74 | 00:00:00 | | 2005-12-07 | 17,17 | 3.586.000 | 17,18 | 16,72 | 16,92 | 00:00:00 | | 2005-12-08 | 17,57 | 2.303.700 | 17,76 | 17,23 | 17,35 | 00:00:00 | | 2005-12-09 | 17,95 | 3.078.800 | 18,53 | 17,73 | 17,93 | 00:00:00 | | 2005-12-12 | 17,82 | 3.565.000 | 19,05 | 17,78 | 18,48 | 00:00:00 | | 2005-12-13 | 17,78 | 1.238.700 | 17,89 | 17,45 | 17,71 | 00:00:00 | | 2005-12-14 | 17,49 | 1.391.400 | 18,11 | 17,41 | 17,75 | 00:00:00 | | 2005-12-15 | 17,86 | 1.205.400 | 17,96 | 17,46 | 17,54 | 00:00:00 | | 2005-12-16 | 18,58 | 1.595.400 | 18,64 | 18,01 | 18,02 | 00:00:00 | | 2005-12-19 | 18,41 | 1.319.200 | 19,09 | 18,41 | 18,72 | 00:00:00 | | 2005-12-20 | 18,01 | 1.141.600 | 18,71 | 17,85 | 18,52 | 00:00:00 | | 2005-12-21 | 18,65 | 1.181.300 | 18,71 | 17,65 | 17,79 | 00:00:00 | | 2005-12-22 | 19,30 | 1.573.900 | 19,36 | 18,74 | 18,84 | 00:00:00 | | 2005-12-23 | 18,84 | 918.900 | 19,24 | 18,82 | 19,16 | 00:00:00 | | 2005-12-27 | 19,02 | 711.400 | 19,54 | 18,94 | 18,94 | 00:00:00 | | 2005-12-28 | 19,53 | 886.200 | 19,54 | 19,26 | 19,35 | 00:00:00 | | 2005-12-29 | 19,77 | 809.800 | 19,77 | 19,32 | 19,58 | 00:00:00 | | 2005-12-30 | 19,76 | 592.600 | 19,86 | 19,59 | 19,75 | 00:00:00 | | 2006-01-03 | 22,04 | 3.721.600 | 22,13 | 19,94 | 20,10 | 00:00:00 | | 2006-01-04 | 21,87 | 3.910.800 | 22,20 | 21,76 | 21,95 | 00:00:00 | | 2006-01-05 | 21,42 | 1.627.300 | 21,70 | 20,87 | 21,16 | 00:00:00 | | 2006-01-06 | 21,91 | 1.597.700 | 22,43 | 21,87 | 22,13 | 00:00:00 | | 2006-01-09 | 22,08 | 1.205.200 | 22,52 | 21,67 | 21,77 | 00:00:00 | | 2006-01-10 | 22,33 | 1.352.800 | 22,43 | 21,65 | 21,93 | 00:00:00 | | 2006-01-11 | 22,14 | 1.421.800 | 22,50 | 21,86 | 22,29 | 00:00:00 | | 2006-01-12 | 21,69 | 1.079.800 | 22,10 | 21,53 | 22,00 | 00:00:00 | | 2006-01-13 | 21,75 | 1.611.600 | 21,91 | 21,36 | 21,40 | 00:00:00 | | 2006-01-17 | 21,65 | 1.168.300 | 21,99 | 21,37 | 21,76 | 00:00:00 | | 2006-01-18 | 20,57 | 1.557.300 | 21,41 | 20,46 | 21,38 | 00:00:00 | | 2006-01-19 | 21,57 | 1.149.600 | 21,70 | 20,85 | 20,85 | 00:00:00 | | 2006-01-20 | 21,43 | 1.151.400 | 22,05 | 21,00 | 21,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
