|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-10-15 | 30,83 | 4.025.400 | 33,25 | 30,47 | 30,57 | 00:00:00 | | 2014-10-17 | 28,72 | 3.733.200 | 30,46 | 28,66 | 30,40 | 00:00:00 | | 2014-10-28 | 29,49 | 1.823.100 | 29,52 | 28,64 | 29,02 | 00:00:00 | | 2014-10-29 | 28,08 | 2.605.700 | 29,28 | 27,83 | 28,94 | 00:00:00 | | 2014-11-04 | 23,01 | 3.796.700 | 23,87 | 22,91 | 23,84 | 00:00:00 | | 2014-11-05 | 22,21 | 4.815.100 | 23,18 | 22,08 | 22,26 | 00:00:00 | | 2014-11-10 | 23,01 | 3.629.200 | 24,39 | 22,90 | 24,36 | 00:00:00 | | 2014-11-11 | 24,06 | 3.884.600 | 24,35 | 23,20 | 23,27 | 00:00:00 | | 2014-11-12 | 23,76 | 4.229.900 | 25,03 | 23,34 | 24,34 | 00:00:00 | | 2014-11-13 | 23,43 | 3.554.900 | 24,41 | 23,30 | 24,37 | 00:00:00 | | 2014-11-14 | 25,11 | 4.191.200 | 25,20 | 22,73 | 22,92 | 00:00:00 | | 2014-11-17 | 25,74 | 4.240.900 | 25,98 | 24,87 | 25,01 | 00:00:00 | | 2014-11-18 | 26,88 | 3.786.300 | 26,92 | 25,86 | 26,30 | 00:00:00 | | 2014-11-19 | 26,05 | 4.456.400 | 26,95 | 25,58 | 26,67 | 00:00:00 | | 2014-11-21 | 26,64 | 2.990.800 | 27,67 | 26,42 | 27,51 | 00:00:00 | | 2014-11-24 | 25,94 | 2.615.000 | 26,52 | 25,77 | 26,45 | 00:00:00 | | 2014-11-25 | 26,72 | 2.682.100 | 26,76 | 25,91 | 26,02 | 00:00:00 | | 2014-11-26 | 25,99 | 2.089.300 | 26,65 | 25,89 | 26,64 | 00:00:00 | | 2014-11-28 | 23,49 | 2.387.800 | 24,73 | 23,42 | 24,68 | 00:00:00 | | 2014-12-03 | 25,28 | 3.131.900 | 25,55 | 24,33 | 24,70 | 00:00:00 | | 2014-12-04 | 24,26 | 2.537.600 | 25,41 | 24,09 | 25,18 | 00:00:00 | | 2014-12-09 | 25,65 | 3.695.000 | 26,16 | 24,45 | 24,59 | 00:00:00 | | 2014-12-10 | 24,86 | 2.626.800 | 26,33 | 24,74 | 25,41 | 00:00:00 | | 2014-12-11 | 24,53 | 2.180.400 | 25,48 | 24,31 | 24,52 | 00:00:00 | | 2014-12-12 | 24,24 | 2.247.100 | 24,74 | 23,90 | 24,40 | 00:00:00 | | 2014-12-23 | 23,00 | 1.663.300 | 23,97 | 22,84 | 23,10 | 00:00:00 | | 2014-12-24 | 23,65 | 969.200 | 23,83 | 22,69 | 23,04 | 00:00:00 | | 2014-12-26 | 24,35 | 1.556.600 | 24,67 | 24,00 | 24,41 | 00:00:00 | | 2014-12-30 | 25,05 | 2.300.400 | 25,52 | 24,32 | 24,52 | 00:00:00 | | 2014-12-31 | 24,89 | 1.806.600 | 25,14 | 24,27 | 24,89 | 00:00:00 | | 2015-01-05 | 27,45 | 3.106.500 | 27,49 | 26,28 | 27,20 | 00:00:00 | | 2015-01-06 | 29,03 | 5.311.200 | 29,54 | 27,42 | 27,50 | 00:00:00 | | 2015-01-07 | 28,44 | 2.804.000 | 29,44 | 27,95 | 28,46 | 00:00:00 | | 2015-01-12 | 30,82 | 4.149.500 | 31,34 | 29,92 | 30,16 | 00:00:00 | | 2015-01-13 | 29,75 | 4.217.900 | 31,39 | 29,28 | 31,29 | 00:00:00 | | 2015-01-14 | 29,43 | 3.463.200 | 30,76 | 29,08 | 30,29 | 00:00:00 | | 2015-01-15 | 31,36 | 4.577.400 | 31,80 | 30,74 | 30,86 | 00:00:00 | | 2015-01-16 | 32,72 | 5.510.700 | 32,85 | 31,45 | 31,53 | 00:00:00 | | 2015-01-20 | 33,14 | 4.488.300 | 33,82 | 32,72 | 33,24 | 00:00:00 | | 2015-01-21 | 32,67 | 3.792.600 | 33,93 | 31,78 | 33,48 | 00:00:00 | | 2015-01-22 | 33,42 | 3.363.500 | 33,89 | 32,42 | 32,88 | 00:00:00 | | 2015-01-23 | 32,56 | 2.375.300 | 33,19 | 32,28 | 32,81 | 00:00:00 | | 2015-01-26 | 32,71 | 2.593.700 | 32,73 | 31,15 | 31,60 | 00:00:00 | | 2015-02-02 | 34,58 | 2.948.300 | 34,72 | 32,89 | 32,97 | 00:00:00 | | 2015-02-05 | 34,56 | 2.176.700 | 34,78 | 33,78 | 33,88 | 00:00:00 | | 2015-02-06 | 31,58 | 4.341.900 | 33,40 | 31,18 | 33,06 | 00:00:00 | | 2015-02-09 | 32,09 | 2.154.000 | 32,31 | 31,74 | 31,91 | 00:00:00 | | 2015-02-10 | 31,44 | 2.098.100 | 31,78 | 31,01 | 31,59 | 00:00:00 | | 2015-02-11 | 30,77 | 2.666.000 | 31,41 | 30,46 | 31,24 | 00:00:00 | | 2015-02-17 | 31,33 | 2.631.300 | 32,16 | 31,24 | 31,63 | 00:00:00 | | 2015-02-18 | 31,93 | 3.392.100 | 32,12 | 30,66 | 31,69 | 00:00:00 | | 2015-02-19 | 30,92 | 2.112.700 | 32,10 | 30,80 | 31,93 | 00:00:00 | | 2015-02-20 | 30,37 | 2.969.300 | 31,67 | 30,35 | 31,18 | 00:00:00 | | 2015-02-23 | 30,80 | 2.062.700 | 31,18 | 29,95 | 30,10 | 00:00:00 | | 2015-02-24 | 30,55 | 1.482.700 | 31,04 | 30,06 | 30,46 | 00:00:00 | | 2015-02-25 | 32,12 | 2.362.600 | 32,24 | 30,75 | 30,94 | 00:00:00 | | 2015-02-26 | 32,11 | 1.909.100 | 32,70 | 31,83 | 32,66 | 00:00:00 | | 2015-02-27 | 32,15 | 1.713.800 | 32,97 | 31,89 | 32,12 | 00:00:00 | | 2015-03-03 | 31,65 | 2.061.400 | 33,00 | 31,55 | 32,22 | 00:00:00 | | 2015-03-04 | 30,78 | 1.651.500 | 31,60 | 30,60 | 31,42 | 00:00:00 | | 2015-03-05 | 31,31 | 1.748.900 | 31,69 | 30,54 | 30,84 | 00:00:00 | | 2015-03-06 | 28,66 | 3.489.100 | 30,25 | 28,51 | 30,23 | 00:00:00 | | 2015-03-10 | 27,49 | 3.103.500 | 28,54 | 27,21 | 27,61 | 00:00:00 | | 2015-03-11 | 28,59 | 2.534.600 | 28,69 | 26,90 | 27,45 | 00:00:00 | | 2015-03-16 | 28,44 | 1.553.200 | 28,85 | 27,90 | 28,48 | 00:00:00 | | 2015-03-17 | 28,10 | 1.386.000 | 28,83 | 27,86 | 27,94 | 00:00:00 | | 2015-03-18 | 29,27 | 3.117.100 | 29,48 | 27,33 | 27,91 | 00:00:00 | | 2015-04-07 | 29,67 | 1.537.300 | 30,56 | 29,58 | 30,39 | 00:00:00 | | 2015-04-08 | 28,98 | 1.948.500 | 30,00 | 28,70 | 29,76 | 00:00:00 | | 2015-04-13 | 29,05 | 1.756.500 | 29,90 | 28,99 | 29,60 | 00:00:00 | | 2015-04-14 | 29,34 | 1.550.400 | 29,59 | 28,96 | 29,09 | 00:00:00 | | 2015-04-15 | 30,42 | 1.729.500 | 30,50 | 29,49 | 29,54 | 00:00:00 | | 2015-04-16 | 30,07 | 2.164.200 | 30,83 | 29,70 | 30,63 | 00:00:00 | | 2015-04-17 | 30,27 | 1.399.100 | 30,81 | 30,07 | 30,24 | 00:00:00 | | 2015-04-20 | 30,13 | 1.373.100 | 30,33 | 29,61 | 29,81 | 00:00:00 | | 2015-04-21 | 30,59 | 1.979.200 | 30,79 | 29,91 | 30,10 | 00:00:00 | | 2015-04-22 | 29,09 | 2.466.700 | 30,43 | 28,92 | 30,26 | 00:00:00 | | 2015-04-23 | 30,54 | 2.385.400 | 30,64 | 29,00 | 29,21 | 00:00:00 | | 2015-04-24 | 29,82 | 1.770.900 | 30,73 | 29,75 | 30,36 | 00:00:00 | | 2015-04-28 | 32,06 | 3.224.500 | 32,16 | 30,22 | 30,30 | 00:00:00 | | 2015-04-29 | 31,90 | 3.589.200 | 32,24 | 31,14 | 32,03 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
