|
 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 | | 2016-03-04 | 34,30 | 4.355.200 | 36,22 | 34,04 | 34,66 | 00:00:00 | | 2016-03-14 | 35,07 | 3.039.900 | 36,20 | 34,98 | 35,92 | 00:00:00 | | 2016-03-17 | 38,04 | 4.865.500 | 39,49 | 37,90 | 38,51 | 00:00:00 | | 2016-03-18 | 37,99 | 3.052.200 | 38,69 | 37,57 | 37,59 | 00:00:00 | | 2016-03-22 | 37,51 | 2.112.900 | 38,69 | 37,19 | 38,46 | 00:00:00 | | 2016-03-23 | 35,45 | 3.147.000 | 36,70 | 35,31 | 36,38 | 00:00:00 | | 2016-03-24 | 36,12 | 1.683.200 | 36,25 | 35,29 | 35,58 | 00:00:00 | | 2016-03-28 | 36,01 | 2.689.000 | 36,13 | 35,00 | 36,12 | 00:00:00 | | 2016-03-29 | 37,30 | 2.206.800 | 37,65 | 35,86 | 36,31 | 00:00:00 | | 2016-03-30 | 36,75 | 2.452.800 | 37,30 | 36,07 | 37,09 | 00:00:00 | | 2016-04-01 | 36,53 | 2.325.100 | 36,54 | 35,09 | 35,09 | 00:00:00 | | 2016-04-04 | 35,83 | 1.451.800 | 36,67 | 35,63 | 36,35 | 00:00:00 | | 2016-04-12 | 41,08 | 2.667.100 | 41,45 | 40,04 | 40,77 | 00:00:00 | | 2016-04-13 | 40,42 | 1.973.900 | 41,18 | 40,18 | 40,60 | 00:00:00 | | 2016-04-18 | 40,06 | 1.909.700 | 40,44 | 39,36 | 40,18 | 00:00:00 | | 2016-04-19 | 41,49 | 2.586.100 | 41,83 | 41,00 | 41,26 | 00:00:00 | | 2016-04-20 | 40,83 | 3.330.300 | 42,45 | 40,35 | 41,53 | 00:00:00 | | 2016-04-28 | 43,23 | 2.845.200 | 43,63 | 41,81 | 41,81 | 00:00:00 | | 2016-04-29 | 47,21 | 4.215.300 | 47,33 | 43,98 | 44,16 | 00:00:00 | | 2016-05-03 | 45,71 | 3.811.900 | 46,66 | 45,32 | 46,30 | 00:00:00 | | 2016-05-04 | 43,80 | 3.763.700 | 45,80 | 43,55 | 44,94 | 00:00:00 | | 2016-05-05 | 44,98 | 2.720.300 | 45,38 | 44,29 | 44,43 | 00:00:00 | | 2016-05-06 | 46,04 | 3.161.200 | 46,90 | 45,40 | 45,50 | 00:00:00 | | 2016-05-09 | 44,11 | 3.122.600 | 45,17 | 43,67 | 44,55 | 00:00:00 | | 2016-05-10 | 45,35 | 2.798.800 | 45,69 | 43,83 | 44,14 | 00:00:00 | | 2016-05-13 | 46,20 | 2.586.800 | 46,97 | 45,48 | 45,69 | 00:00:00 | | 2016-05-16 | 47,53 | 2.902.000 | 48,26 | 47,13 | 47,20 | 00:00:00 | | 2016-05-17 | 48,31 | 3.000.200 | 48,47 | 47,02 | 47,33 | 00:00:00 | | 2016-05-18 | 44,89 | 3.499.000 | 47,89 | 44,76 | 47,43 | 00:00:00 | | 2016-05-23 | 45,93 | 1.597.900 | 46,65 | 45,00 | 45,29 | 00:00:00 | | 2016-05-31 | 44,92 | 2.199.000 | 45,85 | 44,07 | 44,64 | 00:00:00 | | 2016-06-06 | 50,26 | 3.108.200 | 50,80 | 49,38 | 50,15 | 00:00:00 | | 2016-06-13 | 51,43 | 2.493.800 | 52,10 | 50,84 | 51,58 | 00:00:00 | | 2016-06-14 | 49,92 | 2.603.500 | 51,44 | 49,42 | 51,43 | 00:00:00 | | 2016-06-15 | 51,26 | 2.175.500 | 51,82 | 49,71 | 49,98 | 00:00:00 | | 2016-06-28 | 52,32 | 2.903.900 | 53,07 | 51,43 | 51,88 | 00:00:00 | | 2016-06-29 | 52,96 | 2.861.000 | 53,69 | 52,82 | 53,00 | 00:00:00 | | 2016-07-05 | 55,32 | 2.268.300 | 55,94 | 54,39 | 55,05 | 00:00:00 | | 2016-07-06 | 56,34 | 2.450.600 | 56,50 | 55,47 | 55,90 | 00:00:00 | | 2016-07-07 | 55,32 | 1.723.700 | 55,81 | 54,61 | 55,54 | 00:00:00 | | 2016-07-08 | 55,84 | 1.515.100 | 56,01 | 54,64 | 55,32 | 00:00:00 | | 2016-07-11 | 55,54 | 1.532.900 | 55,60 | 54,95 | 55,38 | 00:00:00 | | 2016-07-12 | 54,28 | 2.196.300 | 55,47 | 54,23 | 55,47 | 00:00:00 | | 2016-07-13 | 56,81 | 2.218.200 | 57,06 | 55,27 | 55,30 | 00:00:00 | | 2016-07-21 | 53,23 | 1.796.300 | 53,62 | 52,05 | 52,45 | 00:00:00 | | 2016-07-22 | 53,73 | 1.311.100 | 53,89 | 52,62 | 52,77 | 00:00:00 | | 2016-07-29 | 58,14 | 2.152.900 | 58,53 | 56,92 | 57,63 | 00:00:00 | | 2016-08-01 | 58,89 | 1.165.300 | 58,98 | 57,40 | 58,05 | 00:00:00 | | 2016-08-02 | 59,38 | 2.096.000 | 59,71 | 58,51 | 58,79 | 00:00:00 | | 2016-08-03 | 59,32 | 1.322.900 | 59,67 | 58,40 | 59,10 | 00:00:00 | | 2016-08-04 | 59,77 | 1.111.100 | 60,10 | 59,30 | 59,30 | 00:00:00 | | 2016-08-05 | 57,92 | 2.208.400 | 58,55 | 57,61 | 58,22 | 00:00:00 | | 2016-08-18 | 57,74 | 991.500 | 57,84 | 56,94 | 57,57 | 00:00:00 | | 2016-08-19 | 56,14 | 1.583.300 | 56,98 | 56,04 | 56,79 | 00:00:00 | | 2016-08-22 | 56,25 | 1.084.700 | 56,37 | 55,05 | 55,25 | 00:00:00 | | 2016-08-29 | 53,30 | 1.241.000 | 53,64 | 51,75 | 51,79 | 00:00:00 | | 2016-09-02 | 53,57 | 2.324.900 | 53,99 | 52,88 | 53,52 | 00:00:00 | | 2016-09-06 | 55,87 | 1.971.400 | 55,92 | 54,38 | 54,57 | 00:00:00 | | 2016-09-07 | 56,12 | 1.746.500 | 56,25 | 54,94 | 55,87 | 00:00:00 | | 2016-09-08 | 54,54 | 1.783.300 | 56,16 | 54,35 | 55,80 | 00:00:00 | | 2016-09-13 | 51,29 | 2.232.900 | 52,44 | 50,65 | 52,09 | 00:00:00 | | 2016-09-14 | 51,05 | 1.895.900 | 52,32 | 50,47 | 51,70 | 00:00:00 | | 2016-09-22 | 56,55 | 2.300.100 | 57,35 | 55,85 | 56,51 | 00:00:00 | | 2016-09-23 | 54,33 | 2.064.900 | 56,43 | 54,10 | 56,31 | 00:00:00 | | 2016-09-26 | 54,14 | 1.355.900 | 55,13 | 54,09 | 54,72 | 00:00:00 | | 2016-09-27 | 54,05 | 1.434.200 | 54,44 | 53,31 | 53,76 | 00:00:00 | | 2016-09-28 | 55,00 | 1.486.300 | 55,34 | 53,20 | 54,11 | 00:00:00 | | 2016-10-20 | 49,17 | 1.524.000 | 49,44 | 48,17 | 49,17 | 00:00:00 | | 2016-10-21 | 49,05 | 867.500 | 49,20 | 48,46 | 48,85 | 00:00:00 | | 2016-10-24 | 48,29 | 1.444.300 | 49,32 | 47,67 | 49,14 | 00:00:00 | | 2016-10-25 | 49,59 | 1.681.400 | 49,84 | 48,27 | 48,67 | 00:00:00 | | 2016-10-26 | 48,40 | 2.054.900 | 49,86 | 47,80 | 49,44 | 00:00:00 | | 2016-11-08 | 49,70 | 1.913.000 | 50,77 | 48,76 | 49,87 | 00:00:00 | | 2016-11-09 | 50,54 | 2.832.900 | 52,17 | 49,59 | 51,58 | 00:00:00 | | 2016-11-17 | 42,78 | 2.696.500 | 44,98 | 42,39 | 44,25 | 00:00:00 | | 2016-11-22 | 42,74 | 1.408.700 | 43,51 | 41,99 | 43,35 | 00:00:00 | | 2016-11-25 | 40,88 | 1.336.400 | 41,17 | 40,32 | 40,55 | 00:00:00 | | 2016-12-05 | 40,91 | 1.836.300 | 41,22 | 39,72 | 40,46 | 00:00:00 | | 2016-12-07 | 40,32 | 1.855.100 | 41,25 | 40,01 | 41,12 | 00:00:00 | | 2016-12-08 | 40,43 | 1.437.400 | 40,68 | 39,90 | 39,99 | 00:00:00 | | 2016-12-09 | 38,28 | 3.119.300 | 40,27 | 37,93 | 40,08 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
