|
 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 | | 2018-07-09 | 46,23 | 380.215 | 47,42 | 46,20 | 47,36 | 00:00:00 | | 2018-07-10 | 46,28 | 803.511 | 46,28 | 45,58 | 45,77 | 00:00:00 | | 2018-07-11 | 45,29 | 927.469 | 46,04 | 45,21 | 45,55 | 00:00:00 | | 2018-07-12 | 46,02 | 959.445 | 46,30 | 45,42 | 45,48 | 00:00:00 | | 2018-07-13 | 45,52 | 992.832 | 46,17 | 45,41 | 45,77 | 00:00:00 | | 2018-07-16 | 45,69 | 1.120.086 | 46,16 | 45,33 | 45,57 | 00:00:00 | | 2018-07-17 | 45,55 | 1.057.695 | 45,86 | 45,22 | 45,27 | 00:00:00 | | 2018-07-18 | 45,54 | 1.019.619 | 45,68 | 45,15 | 45,16 | 00:00:00 | | 2018-07-19 | 45,49 | 848.150 | 46,11 | 44,73 | 44,96 | 00:00:00 | | 2018-07-20 | 46,18 | 71.677 | 46,30 | 45,90 | 45,91 | 00:00:00 | | 2018-07-23 | 44,30 | 1.438.421 | 45,75 | 44,26 | 45,72 | 00:00:00 | | 2018-07-24 | 44,46 | 1.216.757 | 44,88 | 44,24 | 44,38 | 00:00:00 | | 2018-07-25 | 44,84 | 927.358 | 44,90 | 43,94 | 44,72 | 00:00:00 | | 2018-07-26 | 42,47 | 2.287.143 | 44,15 | 42,35 | 44,10 | 00:00:00 | | 2018-07-27 | 41,80 | 1.285.428 | 42,53 | 41,61 | 42,51 | 00:00:00 | | 2018-07-30 | 41,94 | 1.032.068 | 42,29 | 41,46 | 42,29 | 00:00:00 | | 2018-07-31 | 41,88 | 1.118.870 | 42,20 | 41,60 | 41,86 | 00:00:00 | | 2018-08-01 | 41,36 | 1.135.363 | 41,85 | 41,16 | 41,85 | 00:00:00 | | 2018-08-02 | 41,30 | 1.361.400 | 41,52 | 41,04 | 41,31 | 00:00:00 | | 2018-08-03 | 41,55 | 1.032.620 | 41,91 | 41,25 | 41,65 | 00:00:00 | | 2018-08-06 | 41,26 | 767.557 | 41,80 | 41,19 | 41,27 | 00:00:00 | | 2018-08-07 | 40,18 | 1.426.958 | 41,74 | 39,93 | 41,71 | 00:00:00 | | 2018-08-08 | 40,15 | 483.135 | 40,59 | 39,83 | 40,32 | 00:00:00 | | 2018-08-09 | 40,41 | 1.247.252 | 41,06 | 40,34 | 40,47 | 00:00:00 | | 2018-08-10 | 39,97 | 928.678 | 40,66 | 39,84 | 40,24 | 00:00:00 | | 2018-08-13 | 38,61 | 992.988 | 39,86 | 38,59 | 39,64 | 00:00:00 | | 2018-08-14 | 38,30 | 1.411.957 | 38,88 | 37,93 | 38,74 | 00:00:00 | | 2018-08-15 | 35,51 | 2.945.551 | 37,60 | 35,46 | 37,59 | 00:00:00 | | 2018-08-16 | 34,55 | 2.542.393 | 36,13 | 34,49 | 35,80 | 00:00:00 | | 2018-08-17 | 35,22 | 713.519 | 35,69 | 34,88 | 34,90 | 00:00:00 | | 2018-08-20 | 35,41 | 1.365.985 | 35,92 | 35,23 | 35,63 | 00:00:00 | | 2018-08-21 | 35,57 | 1.092.658 | 35,66 | 35,13 | 35,50 | 00:00:00 | | 2018-08-22 | 36,11 | 1.196.413 | 36,23 | 35,79 | 35,95 | 00:00:00 | | 2018-08-23 | 34,68 | 1.378.898 | 35,63 | 34,51 | 35,55 | 00:00:00 | | 2018-08-24 | 36,16 | 1.560.792 | 36,42 | 35,03 | 35,28 | 00:00:00 | | 2018-08-27 | 36,72 | 1.044.480 | 36,80 | 36,21 | 36,26 | 00:00:00 | | 2018-08-28 | 35,99 | 1.361.324 | 37,14 | 35,87 | 36,99 | 00:00:00 | | 2018-08-29 | 35,63 | 1.131.117 | 36,12 | 35,55 | 36,08 | 00:00:00 | | 2018-08-30 | 34,86 | 1.676.763 | 35,26 | 34,58 | 35,18 | 00:00:00 | | 2018-08-31 | 34,52 | 1.463.832 | 35,22 | 34,34 | 34,82 | 00:00:00 | | 2018-09-04 | 33,28 | 1.344.457 | 34,08 | 33,16 | 33,78 | 00:00:00 | | 2018-09-05 | 32,59 | 1.843.427 | 33,42 | 32,46 | 33,40 | 00:00:00 | | 2018-09-06 | 32,67 | 2.093.234 | 33,17 | 32,30 | 33,00 | 00:00:00 | | 2018-09-07 | 33,16 | 1.685.275 | 33,21 | 32,18 | 32,42 | 00:00:00 | | 2018-09-10 | 33,03 | 2.028.574 | 33,43 | 32,80 | 33,20 | 00:00:00 | | 2018-09-11 | 33,07 | 1.496.251 | 33,13 | 32,50 | 32,66 | 00:00:00 | | 2018-09-12 | 34,10 | 1.902.659 | 34,42 | 32,60 | 33,00 | 00:00:00 | | 2018-09-13 | 33,53 | 1.584.643 | 34,59 | 33,50 | 34,49 | 00:00:00 | | 2018-09-14 | 33,30 | 1.436.509 | 33,64 | 32,97 | 33,51 | 00:00:00 | | 2018-09-17 | 34,06 | 1.643.280 | 34,46 | 33,34 | 33,47 | 00:00:00 | | 2018-09-18 | 34,47 | 1.278.520 | 34,76 | 34,05 | 34,30 | 00:00:00 | | 2018-09-19 | 34,89 | 1.635.197 | 35,51 | 34,52 | 34,74 | 00:00:00 | | 2018-09-20 | 35,15 | 1.564.281 | 35,41 | 34,61 | 35,24 | 00:00:00 | | 2018-09-21 | 34,67 | 3.317.587 | 35,18 | 34,11 | 34,75 | 00:00:00 | | 2018-09-24 | 34,35 | 1.429.064 | 35,43 | 34,23 | 34,97 | 00:00:00 | | 2018-09-25 | 35,10 | 1.979.393 | 35,30 | 34,43 | 34,68 | 00:00:00 | | 2018-09-26 | 33,75 | 2.119.394 | 35,12 | 33,68 | 34,95 | 00:00:00 | | 2018-09-27 | 33,95 | 1.328.596 | 34,14 | 33,20 | 33,50 | 00:00:00 | | 2018-09-28 | 34,20 | 1.222.067 | 34,72 | 34,12 | 34,20 | 00:00:00 | | 2018-10-01 | 34,11 | 847.161 | 34,55 | 34,00 | 34,12 | 00:00:00 | | 2018-10-02 | 35,84 | 2.908.366 | 35,88 | 34,49 | 34,90 | 00:00:00 | | 2018-10-03 | 34,94 | 1.403.981 | 36,15 | 34,84 | 35,98 | 00:00:00 | | 2018-10-04 | 35,03 | 1.297.655 | 35,33 | 34,65 | 35,00 | 00:00:00 | | 2018-10-05 | 35,09 | 1.755.316 | 35,55 | 34,84 | 35,11 | 00:00:00 | | 2018-10-08 | 35,10 | 927.156 | 35,13 | 33,89 | 34,58 | 00:00:00 | | 2018-10-09 | 33,69 | 1.881.696 | 34,99 | 33,56 | 34,89 | 00:00:00 | | 2018-10-10 | 34,69 | 2.293.642 | 35,12 | 33,10 | 33,81 | 00:00:00 | | 2018-10-11 | 37,37 | 3.415.044 | 37,74 | 35,31 | 35,54 | 00:00:00 | | 2018-10-12 | 37,29 | 2.377.071 | 37,72 | 35,88 | 36,56 | 00:00:00 | | 2018-10-15 | 37,98 | 2.373.929 | 38,49 | 37,61 | 37,61 | 00:00:00 | | 2018-10-16 | 37,24 | 1.412.045 | 38,42 | 36,90 | 38,36 | 00:00:00 | | 2018-10-17 | 36,80 | 1.720.317 | 37,39 | 36,32 | 36,92 | 00:00:00 | | 2018-10-18 | 37,02 | 1.906.324 | 37,82 | 36,52 | 36,62 | 00:00:00 | | 2018-10-19 | 37,02 | 1.346.060 | 37,55 | 36,84 | 37,11 | 00:00:00 | | 2018-10-22 | 36,27 | 1.962.885 | 37,09 | 35,87 | 36,92 | 00:00:00 | | 2018-10-23 | 37,12 | 2.452.673 | 38,04 | 36,75 | 37,38 | 00:00:00 | | 2018-10-24 | 36,69 | 2.187.807 | 37,40 | 36,43 | 37,01 | 00:00:00 | | 2018-10-25 | 35,39 | 4.447.828 | 39,00 | 35,18 | 37,19 | 00:00:00 | | 2018-10-26 | 35,16 | 3.195.972 | 36,39 | 34,85 | 35,65 | 00:00:00 | | 2018-10-29 | 35,48 | 1.720.911 | 36,03 | 34,27 | 35,12 | 00:00:00 | | 2018-10-30 | 35,61 | 1.467.478 | 35,92 | 34,74 | 35,28 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
