|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-04-29 | 31,90 | 3.589.200 | 32,24 | 31,14 | 32,03 | 00:00:00 | | 2015-05-04 | 31,57 | 2.281.300 | 32,78 | 31,45 | 32,39 | 00:00:00 | | 2015-05-05 | 31,80 | 2.842.800 | 32,41 | 31,33 | 32,09 | 00:00:00 | | 2015-05-06 | 30,65 | 3.093.200 | 32,13 | 30,43 | 32,11 | 00:00:00 | | 2015-05-11 | 32,39 | 1.930.400 | 32,43 | 31,65 | 31,74 | 00:00:00 | | 2015-05-18 | 33,96 | 1.374.400 | 34,33 | 33,39 | 33,69 | 00:00:00 | | 2015-05-26 | 31,09 | 2.150.100 | 31,69 | 30,66 | 31,52 | 00:00:00 | | 2015-06-11 | 31,20 | 1.590.100 | 31,40 | 30,92 | 31,34 | 00:00:00 | | 2015-06-16 | 30,25 | 1.633.100 | 30,96 | 30,16 | 30,89 | 00:00:00 | | 2015-07-02 | 28,43 | 1.608.600 | 28,47 | 27,83 | 27,88 | 00:00:00 | | 2015-07-14 | 27,42 | 1.610.400 | 28,05 | 27,29 | 27,29 | 00:00:00 | | 2015-07-15 | 26,94 | 1.565.500 | 27,33 | 26,75 | 27,04 | 00:00:00 | | 2015-07-17 | 25,16 | 2.973.400 | 26,42 | 25,06 | 26,41 | 00:00:00 | | 2015-07-30 | 21,63 | 3.941.100 | 22,88 | 21,40 | 22,88 | 00:00:00 | | 2015-07-31 | 22,13 | 3.121.400 | 22,64 | 21,87 | 22,39 | 00:00:00 | | 2015-08-03 | 21,16 | 2.435.100 | 22,08 | 21,07 | 21,96 | 00:00:00 | | 2015-08-04 | 21,30 | 2.580.200 | 21,79 | 21,10 | 21,43 | 00:00:00 | | 2015-08-05 | 21,10 | 2.713.700 | 21,83 | 21,08 | 21,51 | 00:00:00 | | 2015-08-06 | 21,93 | 4.016.300 | 22,44 | 21,00 | 21,27 | 00:00:00 | | 2015-08-07 | 22,09 | 2.713.900 | 22,74 | 21,92 | 21,95 | 00:00:00 | | 2015-08-10 | 23,69 | 3.713.900 | 23,81 | 21,91 | 22,39 | 00:00:00 | | 2015-08-17 | 24,62 | 3.000.700 | 24,88 | 23,98 | 24,33 | 00:00:00 | | 2015-08-28 | 24,57 | 4.333.000 | 24,85 | 23,37 | 23,45 | 00:00:00 | | 2015-08-31 | 24,48 | 3.143.500 | 24,50 | 23,48 | 24,00 | 00:00:00 | | 2015-09-09 | 21,55 | 4.835.600 | 22,36 | 21,29 | 22,30 | 00:00:00 | | 2015-09-10 | 21,82 | 3.665.200 | 22,46 | 21,54 | 21,96 | 00:00:00 | | 2015-09-11 | 22,15 | 3.351.500 | 22,36 | 21,22 | 21,49 | 00:00:00 | | 2015-09-28 | 24,73 | 3.439.600 | 25,39 | 24,54 | 25,18 | 00:00:00 | | 2015-10-01 | 24,71 | 3.135.400 | 25,95 | 24,47 | 25,56 | 00:00:00 | | 2015-10-02 | 27,81 | 5.294.000 | 27,85 | 25,92 | 26,01 | 00:00:00 | | 2015-10-05 | 28,31 | 4.565.300 | 28,69 | 27,62 | 27,97 | 00:00:00 | | 2015-10-26 | 27,96 | 2.741.900 | 28,88 | 27,96 | 28,66 | 00:00:00 | | 2015-10-29 | 28,10 | 3.863.000 | 29,05 | 27,72 | 28,48 | 00:00:00 | | 2015-10-30 | 28,29 | 3.349.700 | 29,12 | 27,89 | 28,19 | 00:00:00 | | 2015-11-02 | 28,11 | 2.613.700 | 28,34 | 27,26 | 28,03 | 00:00:00 | | 2015-11-09 | 25,87 | 2.452.200 | 25,96 | 24,88 | 25,14 | 00:00:00 | | 2015-11-10 | 25,64 | 1.504.800 | 26,10 | 25,23 | 25,39 | 00:00:00 | | 2015-11-11 | 26,38 | 2.221.900 | 26,48 | 25,58 | 25,66 | 00:00:00 | | 2015-11-16 | 26,18 | 1.529.000 | 26,69 | 26,00 | 26,24 | 00:00:00 | | 2015-11-17 | 25,05 | 2.136.800 | 26,12 | 24,80 | 26,00 | 00:00:00 | | 2015-11-18 | 26,35 | 2.448.900 | 26,44 | 24,99 | 25,23 | 00:00:00 | | 2015-11-19 | 27,03 | 2.676.500 | 27,67 | 26,45 | 26,71 | 00:00:00 | | 2015-11-23 | 25,92 | 1.408.400 | 26,15 | 25,59 | 25,96 | 00:00:00 | | 2015-11-24 | 26,70 | 1.518.400 | 26,90 | 26,22 | 26,86 | 00:00:00 | | 2015-11-25 | 26,69 | 1.530.000 | 27,22 | 26,20 | 26,31 | 00:00:00 | | 2015-11-30 | 26,45 | 1.672.000 | 26,67 | 26,18 | 26,18 | 00:00:00 | | 2015-12-01 | 27,34 | 1.809.800 | 27,49 | 26,33 | 26,65 | 00:00:00 | | 2015-12-02 | 26,83 | 1.827.800 | 27,13 | 26,43 | 26,76 | 00:00:00 | | 2015-12-08 | 28,04 | 1.916.900 | 28,14 | 27,32 | 27,81 | 00:00:00 | | 2015-12-09 | 27,93 | 1.917.600 | 28,73 | 27,49 | 28,62 | 00:00:00 | | 2015-12-10 | 27,49 | 1.508.000 | 28,13 | 27,47 | 27,72 | 00:00:00 | | 2015-12-11 | 27,87 | 1.847.600 | 28,24 | 27,06 | 27,14 | 00:00:00 | | 2015-12-14 | 26,58 | 2.860.100 | 27,72 | 26,49 | 27,68 | 00:00:00 | | 2015-12-15 | 26,45 | 2.294.400 | 26,80 | 25,98 | 26,70 | 00:00:00 | | 2015-12-16 | 27,28 | 2.678.100 | 27,62 | 26,38 | 27,05 | 00:00:00 | | 2015-12-21 | 26,73 | 1.808.600 | 26,99 | 26,29 | 26,65 | 00:00:00 | | 2015-12-22 | 26,48 | 1.157.500 | 27,11 | 26,33 | 26,38 | 00:00:00 | | 2015-12-23 | 26,69 | 1.323.700 | 26,83 | 26,22 | 26,60 | 00:00:00 | | 2015-12-24 | 27,21 | 684.800 | 27,42 | 26,88 | 26,90 | 00:00:00 | | 2015-12-28 | 26,82 | 1.154.800 | 26,96 | 26,50 | 26,78 | 00:00:00 | | 2016-01-07 | 29,99 | 3.576.700 | 30,29 | 28,72 | 28,96 | 00:00:00 | | 2016-01-08 | 29,56 | 3.011.300 | 30,07 | 29,04 | 29,09 | 00:00:00 | | 2016-01-11 | 28,59 | 2.351.400 | 30,00 | 28,19 | 29,62 | 00:00:00 | | 2016-01-14 | 27,87 | 4.277.800 | 29,31 | 27,26 | 28,91 | 00:00:00 | | 2016-01-15 | 28,01 | 3.671.300 | 29,05 | 27,76 | 28,93 | 00:00:00 | | 2016-01-22 | 27,28 | 2.516.300 | 27,54 | 26,21 | 26,87 | 00:00:00 | | 2016-01-25 | 27,90 | 2.460.300 | 28,18 | 27,46 | 27,81 | 00:00:00 | | 2016-01-28 | 28,97 | 2.746.600 | 29,42 | 28,00 | 28,59 | 00:00:00 | | 2016-01-29 | 29,44 | 2.705.200 | 29,77 | 28,58 | 28,89 | 00:00:00 | | 2016-02-01 | 30,07 | 2.456.700 | 30,46 | 29,57 | 29,89 | 00:00:00 | | 2016-02-02 | 29,76 | 2.298.300 | 29,93 | 28,95 | 29,57 | 00:00:00 | | 2016-02-03 | 31,40 | 4.222.600 | 31,60 | 29,80 | 29,90 | 00:00:00 | | 2016-02-08 | 33,91 | 5.136.000 | 35,52 | 33,90 | 34,15 | 00:00:00 | | 2016-02-17 | 33,90 | 2.807.700 | 34,48 | 33,33 | 34,19 | 00:00:00 | | 2016-02-18 | 35,06 | 2.975.700 | 35,24 | 33,47 | 33,68 | 00:00:00 | | 2016-02-23 | 35,25 | 2.113.000 | 35,54 | 34,72 | 35,17 | 00:00:00 | | 2016-02-24 | 35,21 | 4.023.300 | 37,24 | 34,86 | 36,04 | 00:00:00 | | 2016-03-01 | 33,45 | 3.081.300 | 35,42 | 33,40 | 35,34 | 00:00:00 | | 2016-03-02 | 33,89 | 3.137.800 | 34,11 | 33,02 | 33,54 | 00:00:00 | | 2016-03-03 | 34,35 | 2.693.100 | 34,84 | 33,75 | 33,96 | 00:00:00 | | 2016-03-04 | 34,30 | 4.355.200 | 36,22 | 34,04 | 34,66 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
