|
 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 | | 2016-12-09 | 38,28 | 3.119.300 | 40,27 | 37,93 | 40,08 | 00:00:00 | | 2016-12-13 | 39,65 | 1.617.300 | 39,74 | 38,79 | 39,05 | 00:00:00 | | 2016-12-14 | 37,87 | 2.350.700 | 40,50 | 37,67 | 40,04 | 00:00:00 | | 2016-12-15 | 36,44 | 3.504.200 | 36,72 | 35,05 | 36,38 | 00:00:00 | | 2016-12-16 | 37,34 | 2.638.700 | 37,73 | 36,49 | 36,81 | 00:00:00 | | 2016-12-27 | 39,96 | 1.316.300 | 40,15 | 39,06 | 39,26 | 00:00:00 | | 2017-01-06 | 44,89 | 2.049.800 | 45,75 | 44,27 | 44,61 | 00:00:00 | | 2017-01-23 | 47,11 | 1.375.700 | 47,23 | 45,78 | 46,23 | 00:00:00 | | 2017-01-31 | 47,70 | 1.435.800 | 48,27 | 47,00 | 47,21 | 00:00:00 | | 2017-02-01 | 47,40 | 1.371.100 | 47,66 | 46,30 | 47,02 | 00:00:00 | | 2017-02-02 | 48,65 | 1.455.700 | 48,88 | 48,27 | 48,65 | 00:00:00 | | 2017-02-03 | 49,21 | 1.218.500 | 49,46 | 48,27 | 48,63 | 00:00:00 | | 2017-02-07 | 50,08 | 1.191.000 | 50,59 | 49,54 | 49,63 | 00:00:00 | | 2017-02-08 | 50,86 | 1.218.400 | 51,06 | 50,26 | 50,62 | 00:00:00 | | 2017-02-09 | 50,20 | 1.008.600 | 51,21 | 49,79 | 50,86 | 00:00:00 | | 2017-02-10 | 50,83 | 915.100 | 51,04 | 49,29 | 49,43 | 00:00:00 | | 2017-02-16 | 47,10 | 4.438.400 | 48,47 | 45,50 | 48,12 | 00:00:00 | | 2017-02-17 | 46,82 | 2.114.600 | 47,70 | 46,54 | 47,19 | 00:00:00 | | 2017-02-21 | 46,61 | 1.672.300 | 46,77 | 46,00 | 46,14 | 00:00:00 | | 2017-03-09 | 39,86 | 1.113.600 | 40,41 | 39,81 | 40,02 | 00:00:00 | | 2017-03-10 | 41,20 | 2.381.700 | 41,34 | 40,04 | 40,16 | 00:00:00 | | 2017-03-31 | 42,44 | 1.523.800 | 42,93 | 41,96 | 42,30 | 00:00:00 | | 2017-04-03 | 43,55 | 1.068.700 | 43,57 | 42,26 | 42,59 | 00:00:00 | | 2017-04-13 | 46,62 | 1.886.300 | 47,45 | 46,01 | 47,40 | 00:00:00 | | 2017-04-24 | 45,66 | 2.091.000 | 46,08 | 44,86 | 45,14 | 00:00:00 | | 2017-04-25 | 43,46 | 2.830.100 | 45,20 | 42,99 | 45,03 | 00:00:00 | | 2017-04-26 | 43,61 | 2.287.400 | 43,95 | 42,59 | 43,47 | 00:00:00 | | 2017-05-09 | 46,22 | 1.203.500 | 46,42 | 45,61 | 46,15 | 00:00:00 | | 2017-05-10 | 46,77 | 1.286.600 | 47,16 | 46,64 | 46,95 | 00:00:00 | | 2017-05-11 | 47,62 | 1.867.900 | 47,89 | 46,69 | 47,18 | 00:00:00 | | 2017-05-12 | 48,42 | 1.726.400 | 48,51 | 47,71 | 48,00 | 00:00:00 | | 2017-05-15 | 48,85 | 1.687.071 | 49,23 | 48,30 | 48,94 | 00:00:00 | | 2017-05-16 | 49,16 | 1.299.197 | 49,38 | 48,70 | 49,01 | 00:00:00 | | 2017-05-17 | 49,53 | 2.908.573 | 50,59 | 49,16 | 49,96 | 00:00:00 | | 2017-05-18 | 48,81 | 1.913.572 | 49,30 | 48,06 | 49,11 | 00:00:00 | | 2017-05-19 | 49,24 | 1.724.298 | 49,36 | 48,78 | 49,21 | 00:00:00 | | 2017-05-22 | 49,13 | 891.439 | 50,04 | 49,01 | 49,63 | 00:00:00 | | 2017-05-23 | 47,60 | 2.033.299 | 49,49 | 47,57 | 49,22 | 00:00:00 | | 2017-05-24 | 48,27 | 2.053.550 | 48,29 | 46,43 | 47,61 | 00:00:00 | | 2017-05-25 | 48,25 | 1.294.352 | 48,56 | 47,76 | 47,79 | 00:00:00 | | 2017-05-26 | 49,13 | 1.903.079 | 49,60 | 48,74 | 48,77 | 00:00:00 | | 2017-05-30 | 48,06 | 1.377.616 | 48,97 | 47,98 | 48,24 | 00:00:00 | | 2017-05-31 | 48,41 | 1.686.146 | 48,87 | 47,77 | 48,22 | 00:00:00 | | 2017-06-01 | 48,61 | 1.238.630 | 48,77 | 47,70 | 47,86 | 00:00:00 | | 2017-06-02 | 48,89 | 1.630.774 | 49,67 | 48,45 | 48,98 | 00:00:00 | | 2017-06-05 | 48,10 | 1.220.710 | 49,09 | 47,67 | 48,95 | 00:00:00 | | 2017-06-06 | 50,58 | 2.054.888 | 50,58 | 48,72 | 48,90 | 00:00:00 | | 2017-06-07 | 50,09 | 1.224.055 | 50,51 | 49,66 | 50,15 | 00:00:00 | | 2017-06-08 | 49,67 | 1.203.718 | 49,71 | 48,62 | 49,66 | 00:00:00 | | 2017-06-09 | 48,20 | 1.128.590 | 49,05 | 47,95 | 48,93 | 00:00:00 | | 2017-06-12 | 48,11 | 1.470.613 | 48,61 | 47,82 | 48,14 | 00:00:00 | | 2017-06-13 | 49,27 | 1.638.020 | 49,55 | 47,75 | 48,09 | 00:00:00 | | 2017-06-14 | 46,96 | 2.154.734 | 50,18 | 46,83 | 50,02 | 00:00:00 | | 2017-06-15 | 46,39 | 1.840.903 | 46,87 | 46,03 | 46,40 | 00:00:00 | | 2017-06-16 | 46,84 | 2.344.379 | 46,86 | 46,33 | 46,45 | 00:00:00 | | 2017-06-19 | 46,32 | 1.230.967 | 46,78 | 46,15 | 46,49 | 00:00:00 | | 2017-06-20 | 45,70 | 1.183.341 | 46,32 | 45,64 | 46,26 | 00:00:00 | | 2017-06-21 | 46,42 | 983.625 | 46,49 | 45,56 | 45,60 | 00:00:00 | | 2017-06-22 | 46,55 | 1.153.682 | 47,18 | 46,52 | 46,84 | 00:00:00 | | 2017-06-23 | 47,84 | 1.126.147 | 47,95 | 46,59 | 47,03 | 00:00:00 | | 2017-06-26 | 47,27 | 1.034.305 | 47,93 | 46,79 | 47,41 | 00:00:00 | | 2017-06-27 | 46,08 | 1.522.507 | 47,57 | 45,89 | 47,50 | 00:00:00 | | 2017-06-28 | 46,46 | 1.093.877 | 46,68 | 45,74 | 46,40 | 00:00:00 | | 2017-06-29 | 44,75 | 1.988.330 | 45,88 | 44,63 | 45,64 | 00:00:00 | | 2017-06-30 | 45,12 | 1.123.171 | 45,16 | 44,64 | 44,77 | 00:00:00 | | 2017-07-03 | 44,05 | 1.051.063 | 44,34 | 43,41 | 44,27 | 00:00:00 | | 2017-07-05 | 44,23 | 1.996.416 | 44,30 | 43,20 | 43,44 | 00:00:00 | | 2017-07-06 | 43,97 | 1.206.324 | 44,25 | 43,60 | 44,24 | 00:00:00 | | 2017-07-07 | 43,56 | 1.380.685 | 43,92 | 43,19 | 43,71 | 00:00:00 | | 2017-07-10 | 44,49 | 1.697.873 | 44,63 | 43,22 | 43,46 | 00:00:00 | | 2017-07-11 | 44,81 | 1.334.612 | 44,87 | 43,59 | 44,48 | 00:00:00 | | 2017-07-12 | 44,64 | 1.429.991 | 45,54 | 44,59 | 45,40 | 00:00:00 | | 2017-07-13 | 43,70 | 1.376.420 | 44,73 | 43,65 | 44,56 | 00:00:00 | | 2017-07-14 | 44,60 | 1.357.173 | 44,94 | 44,15 | 44,39 | 00:00:00 | | 2017-07-17 | 44,89 | 1.103.857 | 45,39 | 44,81 | 45,36 | 00:00:00 | | 2017-07-18 | 45,01 | 1.300.530 | 45,40 | 44,92 | 45,40 | 00:00:00 | | 2017-07-19 | 44,94 | 1.166.698 | 45,33 | 44,88 | 45,13 | 00:00:00 | | 2017-07-20 | 45,63 | 1.210.309 | 45,84 | 44,84 | 44,84 | 00:00:00 | | 2017-07-21 | 46,05 | 1.686.984 | 46,16 | 45,62 | 45,89 | 00:00:00 | | 2017-07-24 | 45,92 | 1.454.178 | 46,28 | 45,76 | 46,27 | 00:00:00 | | 2017-07-25 | 45,43 | 1.764.858 | 46,52 | 45,28 | 45,86 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
