|
 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 | | 2000-04-27 | 5,62 | 137.600 | 5,69 | 5,56 | 5,62 | 00:00:00 | | 2000-04-28 | 5,38 | 106.400 | 5,62 | 5,38 | 5,62 | 00:00:00 | | 2000-05-01 | 5,56 | 59.800 | 5,56 | 5,31 | 5,38 | 00:00:00 | | 2000-05-02 | 6,19 | 334.400 | 6,19 | 5,50 | 5,69 | 00:00:00 | | 2000-05-03 | 6,00 | 165.200 | 6,06 | 5,75 | 6,06 | 00:00:00 | | 2000-05-04 | 6,56 | 503.700 | 6,69 | 6,06 | 6,06 | 00:00:00 | | 2000-05-05 | 6,13 | 166.900 | 6,62 | 5,87 | 6,62 | 00:00:00 | | 2000-05-08 | 6,13 | 92.900 | 6,13 | 5,94 | 6,00 | 00:00:00 | | 2000-05-09 | 6,56 | 217.000 | 6,56 | 5,94 | 6,13 | 00:00:00 | | 2000-05-10 | 6,44 | 90.900 | 6,69 | 6,31 | 6,56 | 00:00:00 | | 2000-05-11 | 6,38 | 34.300 | 6,38 | 6,19 | 6,31 | 00:00:00 | | 2000-05-12 | 6,44 | 52.900 | 6,44 | 6,25 | 6,38 | 00:00:00 | | 2000-05-15 | 6,31 | 87.000 | 6,44 | 6,25 | 6,38 | 00:00:00 | | 2000-05-16 | 6,38 | 83.600 | 6,50 | 6,25 | 6,25 | 00:00:00 | | 2000-05-17 | 6,38 | 168.600 | 6,44 | 6,19 | 6,31 | 00:00:00 | | 2000-05-18 | 6,06 | 67.700 | 6,38 | 6,00 | 6,31 | 00:00:00 | | 2000-05-19 | 6,00 | 141.900 | 6,19 | 5,94 | 6,06 | 00:00:00 | | 2000-05-22 | 6,00 | 54.000 | 6,19 | 6,00 | 6,00 | 00:00:00 | | 2000-05-23 | 5,81 | 67.300 | 6,06 | 5,75 | 6,00 | 00:00:00 | | 2000-05-24 | 5,75 | 81.000 | 5,87 | 5,75 | 5,75 | 00:00:00 | | 2000-05-25 | 5,31 | 104.100 | 5,81 | 5,31 | 5,75 | 00:00:00 | | 2000-05-26 | 5,38 | 89.900 | 5,44 | 5,25 | 5,31 | 00:00:00 | | 2000-05-30 | 5,44 | 111.600 | 5,56 | 5,38 | 5,50 | 00:00:00 | | 2000-05-31 | 5,38 | 91.200 | 5,44 | 5,31 | 5,44 | 00:00:00 | | 2000-06-01 | 5,56 | 97.500 | 5,56 | 5,38 | 5,38 | 00:00:00 | | 2000-06-02 | 6,06 | 1.828 | 6,06 | 5,50 | 5,50 | 00:00:00 | | 2000-06-05 | 6,88 | 309.500 | 6,94 | 6,06 | 6,06 | 00:00:00 | | 2000-06-06 | 7,12 | 377.700 | 7,12 | 6,88 | 6,88 | 00:00:00 | | 2000-06-07 | 7,00 | 111.000 | 7,00 | 6,75 | 6,88 | 00:00:00 | | 2000-06-08 | 6,88 | 70.500 | 6,88 | 6,69 | 6,88 | 00:00:00 | | 2000-06-09 | 6,56 | 650 | 6,94 | 6,56 | 6,94 | 00:00:00 | | 2000-06-12 | 6,81 | 98.300 | 6,88 | 6,50 | 6,50 | 00:00:00 | | 2000-06-13 | 6,62 | 149.200 | 7,06 | 6,62 | 6,94 | 00:00:00 | | 2000-06-14 | 6,94 | 85.200 | 6,94 | 6,69 | 6,69 | 00:00:00 | | 2000-06-15 | 6,56 | 81.600 | 6,81 | 6,50 | 6,81 | 00:00:00 | | 2000-06-16 | 6,31 | 103.800 | 6,69 | 6,31 | 6,69 | 00:00:00 | | 2000-06-19 | 6,06 | 93.300 | 6,38 | 6,06 | 6,38 | 00:00:00 | | 2000-06-20 | 6,00 | 87.100 | 6,19 | 6,00 | 6,12 | 00:00:00 | | 2000-06-21 | 6,31 | 129.500 | 6,31 | 6,00 | 6,06 | 00:00:00 | | 2000-06-22 | 6,50 | 168.300 | 6,56 | 6,25 | 6,25 | 00:00:00 | | 2000-06-23 | 6,38 | 24.100 | 6,50 | 6,25 | 6,50 | 00:00:00 | | 2000-06-26 | 6,31 | 96.100 | 6,50 | 6,25 | 6,38 | 00:00:00 | | 2000-06-27 | 6,19 | 150.000 | 6,25 | 6,19 | 6,25 | 00:00:00 | | 2000-06-28 | 6,31 | 233.700 | 6,38 | 6,19 | 6,19 | 00:00:00 | | 2000-06-29 | 6,06 | 52.500 | 6,31 | 6,06 | 6,31 | 00:00:00 | | 2000-06-30 | 6,44 | 78.800 | 6,44 | 6,06 | 6,06 | 00:00:00 | | 2000-07-03 | 6,25 | 33.800 | 6,44 | 6,25 | 6,31 | 00:00:00 | | 2000-07-05 | 6,06 | 122.300 | 6,31 | 6,06 | 6,19 | 00:00:00 | | 2000-07-06 | 6,25 | 47.600 | 6,25 | 6,06 | 6,06 | 00:00:00 | | 2000-07-07 | 6,00 | 63.400 | 6,25 | 6,00 | 6,25 | 00:00:00 | | 2000-07-10 | 6,12 | 64.300 | 6,12 | 6,00 | 6,06 | 00:00:00 | | 2000-07-11 | 6,06 | 130.700 | 6,12 | 6,00 | 6,06 | 00:00:00 | | 2000-07-12 | 6,06 | 45.100 | 6,12 | 6,00 | 6,06 | 00:00:00 | | 2000-07-13 | 5,94 | 50.000 | 6,12 | 5,94 | 6,06 | 00:00:00 | | 2000-07-14 | 5,69 | 81.100 | 6,00 | 5,69 | 6,00 | 00:00:00 | | 2000-07-17 | 5,81 | 131.500 | 5,88 | 5,69 | 5,75 | 00:00:00 | | 2000-07-18 | 5,88 | 63.000 | 5,94 | 5,81 | 5,81 | 00:00:00 | | 2000-07-19 | 5,88 | 109.100 | 5,88 | 5,75 | 5,75 | 00:00:00 | | 2000-07-20 | 5,75 | 71.700 | 5,88 | 5,75 | 5,81 | 00:00:00 | | 2000-07-21 | 5,62 | 92.300 | 5,81 | 5,62 | 5,81 | 00:00:00 | | 2000-07-24 | 5,81 | 65.200 | 5,81 | 5,62 | 5,69 | 00:00:00 | | 2000-07-25 | 5,69 | 76.500 | 5,88 | 5,69 | 5,88 | 00:00:00 | | 2000-07-26 | 6,00 | 155.000 | 6,12 | 5,69 | 5,69 | 00:00:00 | | 2000-07-27 | 6,06 | 63.200 | 6,06 | 5,81 | 6,00 | 00:00:00 | | 2000-07-28 | 6,06 | 94.500 | 6,06 | 5,88 | 6,06 | 00:00:00 | | 2000-07-31 | 5,94 | 126.100 | 6,06 | 5,88 | 6,06 | 00:00:00 | | 2000-08-01 | 5,94 | 30.200 | 6,00 | 5,88 | 6,00 | 00:00:00 | | 2000-08-02 | 5,88 | 31.900 | 5,94 | 5,81 | 5,88 | 00:00:00 | | 2000-08-03 | 5,31 | 216.000 | 5,81 | 5,31 | 5,81 | 00:00:00 | | 2000-08-04 | 5,50 | 38.600 | 5,56 | 5,38 | 5,38 | 00:00:00 | | 2000-08-07 | 5,62 | 45.500 | 5,62 | 5,56 | 5,62 | 00:00:00 | | 2000-08-08 | 5,62 | 58.400 | 5,69 | 5,56 | 5,62 | 00:00:00 | | 2000-08-09 | 5,62 | 33.700 | 5,69 | 5,56 | 5,62 | 00:00:00 | | 2000-08-10 | 5,75 | 33.300 | 5,75 | 5,62 | 5,69 | 00:00:00 | | 2000-08-11 | 5,75 | 162.000 | 5,94 | 5,75 | 5,88 | 00:00:00 | | 2000-08-14 | 5,75 | 136.200 | 5,81 | 5,62 | 5,75 | 00:00:00 | | 2000-08-15 | 5,75 | 26.300 | 5,75 | 5,69 | 5,75 | 00:00:00 | | 2000-08-16 | 5,81 | 132.400 | 5,81 | 5,69 | 5,75 | 00:00:00 | | 2000-08-17 | 5,69 | 64.500 | 5,88 | 5,69 | 5,81 | 00:00:00 | | 2000-08-18 | 5,69 | 98.600 | 5,81 | 5,62 | 5,75 | 00:00:00 | | 2000-08-21 | 5,56 | 78.300 | 5,81 | 5,56 | 5,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
