|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 21,43 | 1.151.400 | 22,05 | 21,00 | 21,90 | 00:00:00 | | 2006-01-23 | 21,43 | 1.161.000 | 21,60 | 20,79 | 21,46 | 00:00:00 | | 2006-01-24 | 21,65 | 1.088.800 | 21,71 | 21,04 | 21,25 | 00:00:00 | | 2006-01-25 | 22,16 | 880.000 | 22,45 | 21,90 | 22,05 | 00:00:00 | | 2006-01-26 | 22,68 | 1.097.500 | 22,70 | 21,83 | 22,11 | 00:00:00 | | 2006-01-27 | 22,91 | 1.226.300 | 22,95 | 22,27 | 22,61 | 00:00:00 | | 2006-01-30 | 23,53 | 1.422.100 | 23,53 | 22,89 | 23,08 | 00:00:00 | | 2006-01-31 | 24,52 | 3.418.700 | 25,70 | 23,94 | 23,94 | 00:00:00 | | 2006-02-01 | 24,97 | 1.349.300 | 25,17 | 23,86 | 24,78 | 00:00:00 | | 2006-02-02 | 25,39 | 2.798.300 | 25,64 | 24,85 | 25,10 | 00:00:00 | | 2006-02-03 | 24,78 | 1.948.300 | 25,62 | 24,62 | 25,62 | 00:00:00 | | 2006-02-06 | 25,97 | 1.353.700 | 25,98 | 24,89 | 24,89 | 00:00:00 | | 2006-02-07 | 24,05 | 2.321.700 | 25,60 | 23,68 | 25,40 | 00:00:00 | | 2006-02-08 | 23,69 | 1.690.300 | 24,15 | 22,72 | 23,85 | 00:00:00 | | 2006-02-09 | 24,43 | 1.309.300 | 25,08 | 24,37 | 24,60 | 00:00:00 | | 2006-02-10 | 23,39 | 1.413.100 | 24,26 | 23,08 | 24,25 | 00:00:00 | | 2006-02-13 | 22,86 | 1.247.700 | 23,59 | 22,52 | 23,15 | 00:00:00 | | 2006-02-14 | 24,15 | 1.433.200 | 24,32 | 22,95 | 23,12 | 00:00:00 | | 2006-02-15 | 23,92 | 1.727.300 | 25,02 | 23,47 | 24,15 | 00:00:00 | | 2006-02-16 | 25,50 | 1.726.900 | 25,70 | 23,73 | 23,95 | 00:00:00 | | 2006-02-17 | 25,81 | 2.081.200 | 26,71 | 25,62 | 25,62 | 00:00:00 | | 2006-02-21 | 26,36 | 1.570.200 | 27,04 | 25,74 | 26,72 | 00:00:00 | | 2006-02-22 | 26,53 | 894.800 | 26,87 | 26,00 | 26,31 | 00:00:00 | | 2006-02-23 | 25,59 | 1.749.500 | 26,91 | 25,58 | 26,68 | 00:00:00 | | 2006-02-24 | 26,63 | 1.838.100 | 26,63 | 25,60 | 26,00 | 00:00:00 | | 2006-02-27 | 25,95 | 1.407.300 | 26,46 | 25,60 | 26,46 | 00:00:00 | | 2006-02-28 | 25,64 | 1.734.500 | 26,29 | 25,53 | 26,13 | 00:00:00 | | 2006-03-01 | 26,60 | 1.590.700 | 26,75 | 25,78 | 25,90 | 00:00:00 | | 2006-03-02 | 28,18 | 2.226.300 | 28,36 | 26,38 | 26,64 | 00:00:00 | | 2006-03-03 | 27,75 | 1.510.700 | 28,17 | 27,45 | 27,95 | 00:00:00 | | 2006-03-06 | 27,21 | 1.543.000 | 27,92 | 26,50 | 27,92 | 00:00:00 | | 2006-03-07 | 25,32 | 2.246.000 | 27,16 | 25,13 | 26,80 | 00:00:00 | | 2006-03-08 | 24,28 | 2.472.200 | 24,70 | 23,72 | 24,70 | 00:00:00 | | 2006-03-09 | 24,28 | 1.534.000 | 25,65 | 24,19 | 24,93 | 00:00:00 | | 2006-03-10 | 24,68 | 1.702.500 | 24,83 | 23,20 | 23,56 | 00:00:00 | | 2006-03-13 | 24,27 | 1.668.800 | 24,96 | 23,93 | 24,96 | 00:00:00 | | 2006-03-14 | 24,53 | 1.382.300 | 24,90 | 23,77 | 24,90 | 00:00:00 | | 2006-03-15 | 24,80 | 1.582.400 | 25,28 | 24,57 | 24,94 | 00:00:00 | | 2006-03-16 | 25,03 | 1.612.900 | 25,22 | 24,47 | 25,00 | 00:00:00 | | 2006-03-17 | 26,27 | 2.470.700 | 26,27 | 25,07 | 25,24 | 00:00:00 | | 2006-03-20 | 25,88 | 1.352.600 | 26,35 | 25,71 | 25,96 | 00:00:00 | | 2006-03-21 | 25,35 | 1.417.900 | 25,86 | 25,10 | 25,36 | 00:00:00 | | 2006-03-22 | 25,52 | 1.283.000 | 26,11 | 25,09 | 25,23 | 00:00:00 | | 2006-03-23 | 26,72 | 1.574.300 | 26,73 | 25,20 | 25,53 | 00:00:00 | | 2006-03-24 | 28,01 | 2.257.500 | 28,01 | 26,81 | 26,95 | 00:00:00 | | 2006-03-27 | 28,11 | 2.668.500 | 29,45 | 27,81 | 28,27 | 00:00:00 | | 2006-03-28 | 27,18 | 1.613.100 | 28,30 | 27,00 | 28,30 | 00:00:00 | | 2006-03-29 | 28,24 | 1.363.800 | 28,24 | 27,14 | 27,18 | 00:00:00 | | 2006-03-30 | 29,95 | 2.972.400 | 30,07 | 28,99 | 29,33 | 00:00:00 | | 2006-03-31 | 30,45 | 2.106.000 | 30,51 | 29,35 | 29,78 | 00:00:00 | | 2006-04-03 | 30,92 | 1.957.800 | 31,46 | 30,73 | 30,96 | 00:00:00 | | 2006-04-04 | 31,29 | 1.304.200 | 31,45 | 30,54 | 30,80 | 00:00:00 | | 2006-04-05 | 32,39 | 1.963.200 | 32,59 | 31,53 | 31,72 | 00:00:00 | | 2006-04-06 | 32,24 | 1.957.700 | 33,12 | 31,88 | 32,83 | 00:00:00 | | 2006-04-07 | 31,95 | 1.580.200 | 32,21 | 31,44 | 31,77 | 00:00:00 | | 2006-04-10 | 31,78 | 1.548.200 | 32,50 | 31,60 | 32,29 | 00:00:00 | | 2006-04-11 | 30,95 | 1.669.700 | 32,30 | 30,83 | 31,87 | 00:00:00 | | 2006-04-12 | 31,89 | 1.603.600 | 32,32 | 31,05 | 31,10 | 00:00:00 | | 2006-04-13 | 32,70 | 1.368.300 | 32,88 | 31,41 | 31,89 | 00:00:00 | | 2006-04-17 | 33,72 | 1.619.100 | 33,73 | 33,12 | 33,35 | 00:00:00 | | 2006-04-18 | 34,28 | 1.313.500 | 34,49 | 33,38 | 33,68 | 00:00:00 | | 2006-04-19 | 35,50 | 1.405.700 | 35,88 | 33,84 | 34,50 | 00:00:00 | | 2006-04-20 | 33,65 | 1.849.500 | 34,77 | 33,32 | 34,50 | 00:00:00 | | 2006-04-21 | 34,82 | 1.843.400 | 35,15 | 34,00 | 34,24 | 00:00:00 | | 2006-04-24 | 35,14 | 1.258.200 | 35,38 | 34,03 | 34,60 | 00:00:00 | | 2006-04-25 | 35,56 | 1.478.500 | 36,35 | 35,31 | 36,00 | 00:00:00 | | 2006-04-26 | 36,29 | 1.159.900 | 36,46 | 35,62 | 35,62 | 00:00:00 | | 2006-04-27 | 33,67 | 3.310.200 | 36,44 | 33,45 | 35,78 | 00:00:00 | | 2006-04-28 | 36,86 | 2.366.800 | 36,86 | 34,12 | 34,12 | 00:00:00 | | 2006-05-01 | 36,92 | 1.758.900 | 37,55 | 36,52 | 37,45 | 00:00:00 | | 2006-05-02 | 37,75 | 1.778.700 | 38,31 | 37,09 | 37,25 | 00:00:00 | | 2006-05-03 | 36,97 | 2.147.600 | 38,20 | 35,85 | 38,00 | 00:00:00 | | 2006-05-04 | 37,38 | 1.824.900 | 37,97 | 36,59 | 37,10 | 00:00:00 | | 2006-05-05 | 38,18 | 2.188.400 | 38,54 | 37,81 | 37,99 | 00:00:00 | | 2006-05-08 | 38,19 | 1.380.300 | 38,21 | 37,23 | 37,90 | 00:00:00 | | 2006-05-09 | 40,38 | 2.179.000 | 40,49 | 38,46 | 38,46 | 00:00:00 | | 2006-05-10 | 40,44 | 1.707.700 | 40,80 | 39,46 | 39,90 | 00:00:00 | | 2006-05-11 | 39,41 | 2.154.100 | 41,70 | 39,26 | 41,70 | 00:00:00 | | 2006-05-12 | 37,69 | 2.826.200 | 39,60 | 36,55 | 39,60 | 00:00:00 | | 2006-05-15 | 35,03 | 3.010.100 | 37,00 | 34,51 | 35,96 | 00:00:00 | | 2006-05-16 | 35,17 | 2.590.900 | 36,23 | 33,70 | 35,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
