|
 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 | | 2017-11-15 | 45,40 | 1.110.834 | 45,80 | 45,05 | 45,75 | 00:00:00 | | 2017-11-16 | 44,62 | 1.041.393 | 45,40 | 44,53 | 45,40 | 00:00:00 | | 2017-11-17 | 44,60 | 1.442.178 | 45,13 | 44,48 | 44,82 | 00:00:00 | | 2017-11-20 | 43,99 | 1.607.499 | 44,54 | 43,76 | 44,43 | 00:00:00 | | 2017-11-21 | 44,45 | 819.319 | 44,58 | 43,93 | 44,16 | 00:00:00 | | 2017-11-22 | 44,92 | 771.898 | 45,05 | 44,54 | 44,77 | 00:00:00 | | 2017-11-24 | 44,69 | 451.973 | 45,11 | 44,64 | 44,92 | 00:00:00 | | 2017-11-27 | 45,38 | 1.124.778 | 45,58 | 45,15 | 45,35 | 00:00:00 | | 2017-11-28 | 45,19 | 1.545.720 | 46,30 | 45,10 | 45,42 | 00:00:00 | | 2017-11-29 | 43,59 | 1.585.326 | 44,83 | 43,36 | 44,83 | 00:00:00 | | 2017-11-30 | 43,71 | 1.379.504 | 44,00 | 43,13 | 43,36 | 00:00:00 | | 2017-12-01 | 43,71 | 1.620.325 | 44,34 | 43,49 | 43,73 | 00:00:00 | | 2017-12-04 | 43,17 | 845.433 | 43,43 | 43,06 | 43,43 | 00:00:00 | | 2017-12-05 | 42,43 | 2.051.137 | 43,57 | 42,14 | 43,08 | 00:00:00 | | 2017-12-06 | 41,42 | 1.660.893 | 42,46 | 41,39 | 42,20 | 00:00:00 | | 2017-12-07 | 42,15 | 1.568.915 | 42,39 | 40,70 | 40,70 | 00:00:00 | | 2017-12-08 | 42,84 | 1.536.088 | 43,09 | 42,21 | 42,21 | 00:00:00 | | 2017-12-11 | 42,53 | 1.428.231 | 42,89 | 42,20 | 42,58 | 00:00:00 | | 2017-12-12 | 41,98 | 1.507.713 | 42,51 | 41,39 | 42,24 | 00:00:00 | | 2017-12-13 | 42,62 | 2.161.031 | 43,12 | 42,00 | 42,02 | 00:00:00 | | 2017-12-14 | 42,86 | 1.325.198 | 42,98 | 42,01 | 42,16 | 00:00:00 | | 2017-12-15 | 42,97 | 2.462.047 | 43,43 | 42,90 | 43,30 | 00:00:00 | | 2017-12-18 | 43,70 | 1.025.886 | 43,83 | 43,23 | 43,48 | 00:00:00 | | 2017-12-19 | 43,83 | 928.916 | 44,03 | 43,56 | 43,63 | 00:00:00 | | 2017-12-20 | 44,33 | 1.088.090 | 44,42 | 43,63 | 43,70 | 00:00:00 | | 2017-12-21 | 44,54 | 942.849 | 44,80 | 44,19 | 44,33 | 00:00:00 | | 2017-12-22 | 45,32 | 1.260.714 | 45,38 | 44,40 | 44,70 | 00:00:00 | | 2017-12-26 | 46,02 | 876.848 | 46,37 | 45,34 | 45,50 | 00:00:00 | | 2017-12-27 | 45,95 | 1.493.462 | 46,23 | 45,52 | 46,15 | 00:00:00 | | 2017-12-28 | 46,33 | 877.339 | 46,39 | 45,65 | 46,28 | 00:00:00 | | 2017-12-29 | 46,18 | 760.060 | 46,60 | 45,98 | 46,50 | 00:00:00 | | 2018-01-02 | 46,73 | 958.931 | 47,11 | 46,36 | 46,47 | 00:00:00 | | 2018-01-03 | 46,46 | 1.095.086 | 46,85 | 45,97 | 46,85 | 00:00:00 | | 2018-01-04 | 46,86 | 891.723 | 46,88 | 46,25 | 46,40 | 00:00:00 | | 2018-01-05 | 47,02 | 990.895 | 47,13 | 46,48 | 46,86 | 00:00:00 | | 2018-01-08 | 47,13 | 1.035.069 | 47,25 | 46,71 | 46,92 | 00:00:00 | | 2018-01-09 | 46,73 | 859.499 | 47,03 | 46,20 | 46,53 | 00:00:00 | | 2018-01-10 | 46,56 | 1.450.989 | 47,32 | 46,25 | 47,13 | 00:00:00 | | 2018-01-11 | 46,30 | 1.046.213 | 46,76 | 46,27 | 46,52 | 00:00:00 | | 2018-01-12 | 47,23 | 1.028.991 | 47,26 | 46,20 | 46,74 | 00:00:00 | | 2018-01-16 | 47,93 | 1.259.680 | 48,00 | 47,09 | 47,36 | 00:00:00 | | 2018-01-17 | 47,46 | 1.430.245 | 48,36 | 47,26 | 47,81 | 00:00:00 | | 2018-01-18 | 46,70 | 1.059.488 | 47,48 | 46,59 | 47,38 | 00:00:00 | | 2018-01-19 | 46,26 | 1.071.788 | 47,07 | 46,24 | 46,95 | 00:00:00 | | 2018-01-22 | 45,92 | 1.010.001 | 46,49 | 45,66 | 46,33 | 00:00:00 | | 2018-01-23 | 46,48 | 1.046.471 | 46,63 | 45,23 | 45,82 | 00:00:00 | | 2018-01-24 | 49,12 | 2.417.356 | 49,29 | 47,32 | 47,35 | 00:00:00 | | 2018-01-25 | 48,79 | 2.049.528 | 49,80 | 48,58 | 49,25 | 00:00:00 | | 2018-01-26 | 49,23 | 909.424 | 49,41 | 48,64 | 48,99 | 00:00:00 | | 2018-01-29 | 47,67 | 1.353.397 | 49,27 | 47,60 | 48,99 | 00:00:00 | | 2018-01-30 | 47,35 | 1.000.257 | 48,36 | 47,00 | 48,07 | 00:00:00 | | 2018-01-31 | 47,28 | 1.083.121 | 47,76 | 46,35 | 47,69 | 00:00:00 | | 2018-02-01 | 47,14 | 892.580 | 47,28 | 46,41 | 47,05 | 00:00:00 | | 2018-02-02 | 45,79 | 1.490.633 | 46,62 | 45,42 | 46,15 | 00:00:00 | | 2018-02-05 | 44,77 | 1.591.852 | 46,12 | 44,44 | 45,80 | 00:00:00 | | 2018-02-06 | 43,91 | 1.746.479 | 44,57 | 43,56 | 44,40 | 00:00:00 | | 2018-02-07 | 43,84 | 1.323.694 | 44,49 | 43,51 | 43,71 | 00:00:00 | | 2018-02-08 | 43,46 | 1.422.997 | 44,40 | 43,26 | 44,01 | 00:00:00 | | 2018-02-09 | 42,85 | 1.986.540 | 43,36 | 41,56 | 43,30 | 00:00:00 | | 2018-02-12 | 44,05 | 1.684.367 | 44,35 | 42,91 | 43,20 | 00:00:00 | | 2018-02-13 | 43,92 | 1.198.879 | 44,13 | 43,45 | 44,06 | 00:00:00 | | 2018-02-14 | 45,49 | 2.747.342 | 46,13 | 43,61 | 43,72 | 00:00:00 | | 2018-02-15 | 45,10 | 2.347.415 | 46,07 | 44,17 | 45,76 | 00:00:00 | | 2018-02-16 | 43,10 | 3.762.611 | 44,05 | 42,57 | 43,97 | 00:00:00 | | 2018-02-20 | 41,68 | 1.695.251 | 42,55 | 41,58 | 42,37 | 00:00:00 | | 2018-02-21 | 40,44 | 2.047.421 | 41,63 | 40,42 | 41,52 | 00:00:00 | | 2018-02-22 | 40,25 | 1.409.385 | 40,83 | 40,21 | 40,44 | 00:00:00 | | 2018-02-23 | 40,56 | 1.690.024 | 40,65 | 39,75 | 40,20 | 00:00:00 | | 2018-02-26 | 40,44 | 1.233.447 | 41,04 | 40,21 | 40,85 | 00:00:00 | | 2018-02-27 | 38,60 | 2.425.606 | 40,27 | 38,50 | 40,04 | 00:00:00 | | 2018-02-28 | 38,09 | 2.080.109 | 39,33 | 38,05 | 38,80 | 00:00:00 | | 2018-03-01 | 38,66 | 2.178.434 | 38,75 | 37,35 | 37,85 | 00:00:00 | | 2018-03-02 | 38,13 | 1.382.202 | 39,36 | 38,05 | 38,89 | 00:00:00 | | 2018-03-05 | 38,31 | 1.314.528 | 38,40 | 37,48 | 37,84 | 00:00:00 | | 2018-03-06 | 39,17 | 1.376.898 | 39,61 | 38,80 | 38,92 | 00:00:00 | | 2018-03-07 | 38,38 | 997.811 | 39,33 | 38,27 | 39,06 | 00:00:00 | | 2018-03-08 | 39,09 | 1.350.781 | 39,26 | 38,00 | 38,51 | 00:00:00 | | 2018-03-09 | 39,06 | 1.080.203 | 39,31 | 38,70 | 38,95 | 00:00:00 | | 2018-03-12 | 39,46 | 1.373.377 | 39,52 | 38,71 | 38,71 | 00:00:00 | | 2018-03-13 | 39,51 | 1.075.531 | 39,80 | 39,23 | 39,58 | 00:00:00 | | 2018-03-14 | 39,80 | 1.026.653 | 39,90 | 39,51 | 39,60 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
