|
 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 | | 2017-07-25 | 45,43 | 1.764.858 | 46,52 | 45,28 | 45,86 | 00:00:00 | | 2017-07-26 | 47,38 | 2.280.741 | 47,90 | 45,04 | 45,28 | 00:00:00 | | 2017-07-27 | 47,24 | 2.331.575 | 49,71 | 47,18 | 48,52 | 00:00:00 | | 2017-07-28 | 47,29 | 1.323.718 | 47,94 | 47,02 | 47,60 | 00:00:00 | | 2017-07-31 | 46,71 | 1.068.803 | 47,52 | 46,64 | 47,14 | 00:00:00 | | 2017-08-01 | 44,80 | 1.490.405 | 45,38 | 44,53 | 45,10 | 00:00:00 | | 2017-08-02 | 45,95 | 1.243.036 | 46,36 | 45,44 | 45,89 | 00:00:00 | | 2017-08-03 | 45,62 | 1.104.426 | 46,19 | 45,34 | 46,01 | 00:00:00 | | 2017-08-04 | 44,80 | 1.490.405 | 45,38 | 44,53 | 45,10 | 00:00:00 | | 2017-08-07 | 44,98 | 840.617 | 45,20 | 44,60 | 44,88 | 00:00:00 | | 2017-08-08 | 44,55 | 1.463.402 | 45,33 | 44,28 | 45,17 | 00:00:00 | | 2017-08-09 | 44,73 | 971.043 | 45,37 | 44,55 | 45,32 | 00:00:00 | | 2017-08-10 | 46,30 | 2.202.555 | 46,50 | 45,04 | 45,31 | 00:00:00 | | 2017-08-11 | 46,15 | 1.329.505 | 46,66 | 45,89 | 46,31 | 00:00:00 | | 2017-08-14 | 45,99 | 863.009 | 46,25 | 45,49 | 45,77 | 00:00:00 | | 2017-08-15 | 45,67 | 1.020.022 | 46,10 | 45,18 | 45,25 | 00:00:00 | | 2017-08-16 | 46,70 | 1.715.146 | 47,27 | 45,64 | 45,70 | 00:00:00 | | 2017-08-17 | 47,04 | 1.001.648 | 47,16 | 46,66 | 46,86 | 00:00:00 | | 2017-08-18 | 46,82 | 2.697.112 | 48,65 | 46,63 | 47,88 | 00:00:00 | | 2017-08-21 | 47,21 | 1.029.294 | 47,35 | 46,92 | 46,98 | 00:00:00 | | 2017-08-22 | 46,86 | 711.144 | 47,34 | 46,75 | 47,25 | 00:00:00 | | 2017-08-23 | 47,01 | 930.505 | 47,06 | 46,52 | 47,02 | 00:00:00 | | 2017-08-24 | 46,97 | 791.741 | 47,28 | 46,61 | 46,85 | 00:00:00 | | 2017-08-25 | 47,47 | 900.151 | 48,06 | 47,00 | 47,11 | 00:00:00 | | 2017-08-28 | 49,60 | 2.151.324 | 49,78 | 47,64 | 47,97 | 00:00:00 | | 2017-08-29 | 51,02 | 3.248.033 | 51,86 | 50,41 | 50,51 | 00:00:00 | | 2017-08-30 | 50,49 | 1.091.857 | 51,15 | 50,31 | 50,76 | 00:00:00 | | 2017-08-31 | 51,26 | 1.645.634 | 51,73 | 50,55 | 50,68 | 00:00:00 | | 2017-09-01 | 51,23 | 1.120.372 | 51,73 | 50,68 | 51,73 | 00:00:00 | | 2017-09-05 | 51,43 | 1.541.637 | 51,85 | 50,37 | 51,71 | 00:00:00 | | 2017-09-06 | 50,54 | 1.117.659 | 51,68 | 50,35 | 51,25 | 00:00:00 | | 2017-09-07 | 51,37 | 1.150.684 | 51,81 | 50,64 | 51,24 | 00:00:00 | | 2017-09-08 | 51,20 | 746.793 | 51,31 | 50,67 | 51,22 | 00:00:00 | | 2017-09-11 | 49,46 | 1.523.942 | 50,82 | 49,34 | 50,21 | 00:00:00 | | 2017-09-12 | 49,61 | 1.322.143 | 49,69 | 48,98 | 49,24 | 00:00:00 | | 2017-09-13 | 48,54 | 1.108.339 | 49,60 | 48,45 | 49,59 | 00:00:00 | | 2017-09-14 | 48,83 | 997.824 | 49,14 | 48,08 | 48,33 | 00:00:00 | | 2017-09-15 | 48,12 | 1.152.690 | 48,90 | 47,95 | 48,67 | 00:00:00 | | 2017-09-18 | 47,25 | 1.803.934 | 47,74 | 46,71 | 47,65 | 00:00:00 | | 2017-09-19 | 47,45 | 1.782.339 | 47,58 | 46,94 | 47,49 | 00:00:00 | | 2017-09-20 | 46,93 | 1.622.790 | 48,40 | 46,31 | 47,73 | 00:00:00 | | 2017-09-21 | 46,14 | 1.491.514 | 47,05 | 46,07 | 46,18 | 00:00:00 | | 2017-09-22 | 46,74 | 969.433 | 46,76 | 46,34 | 46,59 | 00:00:00 | | 2017-09-25 | 47,48 | 1.470.326 | 47,58 | 46,20 | 46,55 | 00:00:00 | | 2017-09-26 | 45,95 | 1.585.561 | 47,07 | 45,89 | 46,75 | 00:00:00 | | 2017-09-27 | 45,36 | 1.373.351 | 45,79 | 45,30 | 45,44 | 00:00:00 | | 2017-09-28 | 45,61 | 826.385 | 46,04 | 45,30 | 45,32 | 00:00:00 | | 2017-09-29 | 45,21 | 1.048.813 | 45,86 | 45,17 | 45,81 | 00:00:00 | | 2017-10-02 | 45,17 | 1.287.972 | 45,41 | 44,70 | 45,12 | 00:00:00 | | 2017-10-03 | 45,17 | 1.096.760 | 45,57 | 44,98 | 45,33 | 00:00:00 | | 2017-10-04 | 45,44 | 1.105.799 | 45,45 | 45,00 | 45,29 | 00:00:00 | | 2017-10-05 | 45,28 | 889.456 | 45,59 | 45,16 | 45,31 | 00:00:00 | | 2017-10-06 | 45,82 | 1.515.303 | 46,00 | 44,76 | 45,03 | 00:00:00 | | 2017-10-09 | 46,30 | 822.972 | 46,32 | 45,94 | 46,03 | 00:00:00 | | 2017-10-10 | 45,95 | 1.643.032 | 46,56 | 45,86 | 46,51 | 00:00:00 | | 2017-10-11 | 46,25 | 1.133.707 | 46,52 | 45,49 | 46,18 | 00:00:00 | | 2017-10-12 | 46,35 | 829.133 | 46,62 | 46,00 | 46,12 | 00:00:00 | | 2017-10-13 | 46,70 | 1.160.835 | 46,98 | 46,41 | 46,85 | 00:00:00 | | 2017-10-16 | 45,52 | 1.270.016 | 46,86 | 45,35 | 46,85 | 00:00:00 | | 2017-10-17 | 45,08 | 1.013.527 | 45,38 | 44,65 | 45,06 | 00:00:00 | | 2017-10-18 | 44,82 | 1.026.746 | 45,13 | 44,60 | 44,91 | 00:00:00 | | 2017-10-19 | 44,66 | 1.264.652 | 45,16 | 44,50 | 44,98 | 00:00:00 | | 2017-10-20 | 44,36 | 1.339.157 | 44,49 | 43,86 | 44,46 | 00:00:00 | | 2017-10-23 | 44,91 | 1.401.210 | 45,14 | 43,97 | 43,99 | 00:00:00 | | 2017-10-24 | 44,24 | 977.564 | 44,69 | 44,13 | 44,64 | 00:00:00 | | 2017-10-25 | 43,99 | 1.328.184 | 44,15 | 43,65 | 44,10 | 00:00:00 | | 2017-10-26 | 45,45 | 3.469.452 | 47,32 | 44,90 | 45,69 | 00:00:00 | | 2017-10-27 | 45,42 | 1.440.491 | 46,13 | 45,23 | 45,44 | 00:00:00 | | 2017-10-30 | 45,23 | 1.422.545 | 45,76 | 45,15 | 45,50 | 00:00:00 | | 2017-10-31 | 44,63 | 1.823.243 | 45,06 | 43,96 | 45,06 | 00:00:00 | | 2017-11-01 | 44,26 | 1.196.027 | 45,00 | 44,20 | 44,92 | 00:00:00 | | 2017-11-02 | 44,05 | 1.141.798 | 44,97 | 43,97 | 44,47 | 00:00:00 | | 2017-11-03 | 44,11 | 1.151.756 | 44,20 | 43,23 | 44,17 | 00:00:00 | | 2017-11-06 | 45,19 | 1.433.533 | 45,78 | 44,22 | 44,29 | 00:00:00 | | 2017-11-07 | 45,04 | 945.827 | 45,23 | 44,72 | 44,91 | 00:00:00 | | 2017-11-08 | 45,59 | 907.105 | 45,91 | 45,38 | 45,56 | 00:00:00 | | 2017-11-09 | 45,35 | 1.002.421 | 45,78 | 45,06 | 45,63 | 00:00:00 | | 2017-11-10 | 45,00 | 1.080.119 | 45,34 | 44,78 | 45,27 | 00:00:00 | | 2017-11-13 | 45,07 | 953.329 | 45,23 | 44,94 | 45,15 | 00:00:00 | | 2017-11-14 | 45,40 | 1.226.158 | 45,64 | 44,83 | 44,88 | 00:00:00 | | 2017-11-15 | 45,40 | 1.110.834 | 45,80 | 45,05 | 45,75 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
