|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 8,58 | 166.000 | 8,58 | 8,37 | 8,38 | 00:00:00 | | 2001-08-06 | 8,50 | 105.800 | 8,67 | 8,42 | 8,58 | 00:00:00 | | 2001-08-07 | 8,35 | 122.500 | 8,53 | 8,35 | 8,50 | 00:00:00 | | 2001-08-08 | 8,47 | 109.500 | 8,53 | 8,27 | 8,40 | 00:00:00 | | 2001-08-09 | 8,85 | 301.700 | 8,85 | 8,55 | 8,56 | 00:00:00 | | 2001-08-10 | 9,05 | 381.200 | 9,05 | 8,74 | 8,94 | 00:00:00 | | 2001-08-13 | 9,28 | 307.700 | 9,28 | 8,90 | 9,05 | 00:00:00 | | 2001-08-14 | 9,15 | 264.200 | 9,15 | 8,76 | 9,08 | 00:00:00 | | 2001-08-15 | 9,38 | 346.500 | 9,43 | 9,07 | 9,15 | 00:00:00 | | 2001-08-16 | 9,29 | 228.500 | 9,43 | 9,20 | 9,38 | 00:00:00 | | 2001-08-17 | 9,30 | 382.700 | 9,59 | 9,24 | 9,38 | 00:00:00 | | 2001-08-20 | 9,35 | 304.200 | 9,35 | 9,17 | 9,17 | 00:00:00 | | 2001-08-21 | 9,45 | 208.100 | 9,45 | 9,25 | 9,35 | 00:00:00 | | 2001-08-22 | 9,70 | 341.600 | 9,81 | 9,45 | 9,45 | 00:00:00 | | 2001-08-23 | 9,75 | 122.400 | 9,79 | 9,62 | 9,71 | 00:00:00 | | 2001-08-24 | 9,59 | 175.000 | 9,69 | 9,56 | 9,69 | 00:00:00 | | 2001-08-27 | 9,47 | 183.800 | 9,58 | 9,43 | 9,43 | 00:00:00 | | 2001-08-28 | 9,45 | 236.100 | 9,49 | 9,30 | 9,49 | 00:00:00 | | 2001-08-29 | 9,65 | 140.700 | 9,68 | 9,44 | 9,45 | 00:00:00 | | 2001-08-30 | 9,69 | 311.900 | 9,71 | 9,47 | 9,58 | 00:00:00 | | 2001-08-31 | 9,50 | 91.300 | 9,69 | 9,42 | 9,69 | 00:00:00 | | 2001-09-04 | 9,20 | 166.500 | 9,45 | 9,16 | 9,39 | 00:00:00 | | 2001-09-05 | 9,34 | 209.400 | 9,44 | 9,15 | 9,20 | 00:00:00 | | 2001-09-06 | 9,50 | 118.500 | 9,50 | 9,30 | 9,33 | 00:00:00 | | 2001-09-07 | 9,80 | 209.900 | 9,96 | 9,55 | 9,55 | 00:00:00 | | 2001-09-10 | 9,93 | 231.100 | 10,13 | 9,73 | 9,77 | 00:00:00 | | 2001-09-17 | 10,55 | 611.100 | 10,85 | 10,05 | 10,60 | 00:00:00 | | 2001-09-18 | 11,30 | 627.100 | 11,30 | 10,45 | 10,50 | 00:00:00 | | 2001-09-19 | 11,03 | 615.000 | 11,32 | 11,00 | 11,25 | 00:00:00 | | 2001-09-20 | 11,40 | 520.800 | 11,40 | 10,82 | 11,04 | 00:00:00 | | 2001-09-21 | 11,18 | 644.600 | 11,75 | 11,06 | 11,50 | 00:00:00 | | 2001-09-24 | 10,62 | 426.500 | 11,01 | 10,44 | 10,95 | 00:00:00 | | 2001-09-25 | 10,25 | 403.400 | 10,62 | 10,25 | 10,55 | 00:00:00 | | 2001-09-26 | 10,50 | 423.100 | 10,81 | 10,32 | 10,35 | 00:00:00 | | 2001-09-27 | 10,40 | 526.300 | 10,71 | 10,36 | 10,50 | 00:00:00 | | 2001-09-28 | 10,36 | 247.600 | 10,51 | 10,27 | 10,44 | 00:00:00 | | 2001-10-01 | 10,45 | 299.000 | 10,51 | 10,10 | 10,39 | 00:00:00 | | 2001-10-02 | 10,21 | 459.500 | 10,68 | 10,12 | 10,45 | 00:00:00 | | 2001-10-03 | 9,96 | 396.800 | 10,30 | 9,88 | 10,29 | 00:00:00 | | 2001-10-04 | 9,74 | 326.400 | 10,00 | 9,70 | 9,95 | 00:00:00 | | 2001-10-05 | 10,45 | 389.000 | 10,45 | 9,76 | 9,76 | 00:00:00 | | 2001-10-08 | 10,60 | 291.600 | 10,85 | 10,45 | 10,85 | 00:00:00 | | 2001-10-09 | 9,88 | 292.600 | 10,40 | 9,88 | 10,40 | 00:00:00 | | 2001-10-10 | 9,61 | 363.600 | 9,90 | 9,61 | 9,74 | 00:00:00 | | 2001-10-11 | 9,08 | 652.500 | 9,49 | 9,08 | 9,43 | 00:00:00 | | 2001-10-12 | 9,80 | 566.700 | 9,87 | 9,23 | 9,28 | 00:00:00 | | 2001-10-15 | 9,43 | 289.400 | 9,76 | 9,41 | 9,60 | 00:00:00 | | 2001-10-16 | 10,00 | 268.000 | 10,00 | 9,40 | 9,47 | 00:00:00 | | 2001-10-17 | 10,27 | 443.700 | 10,35 | 9,88 | 10,00 | 00:00:00 | | 2001-10-18 | 9,76 | 199.100 | 10,18 | 9,76 | 10,10 | 00:00:00 | | 2001-10-19 | 9,88 | 324.900 | 10,09 | 9,79 | 9,79 | 00:00:00 | | 2001-10-22 | 9,26 | 405.200 | 9,90 | 9,26 | 9,90 | 00:00:00 | | 2001-10-23 | 9,46 | 195.400 | 9,62 | 9,28 | 9,35 | 00:00:00 | | 2001-10-24 | 9,57 | 150.100 | 9,57 | 9,44 | 9,51 | 00:00:00 | | 2001-10-25 | 9,40 | 223.100 | 9,78 | 9,40 | 9,57 | 00:00:00 | | 2001-10-26 | 9,39 | 99.100 | 9,50 | 9,39 | 9,48 | 00:00:00 | | 2001-10-29 | 9,53 | 161.200 | 9,64 | 9,45 | 9,45 | 00:00:00 | | 2001-10-30 | 9,81 | 521.900 | 9,86 | 9,60 | 9,65 | 00:00:00 | | 2001-10-31 | 9,73 | 162.300 | 9,73 | 9,54 | 9,72 | 00:00:00 | | 2001-11-01 | 9,84 | 140.800 | 9,89 | 9,69 | 9,80 | 00:00:00 | | 2001-11-02 | 10,45 | 529.900 | 10,50 | 9,81 | 9,87 | 00:00:00 | | 2001-11-05 | 10,41 | 288.700 | 10,53 | 10,21 | 10,48 | 00:00:00 | | 2001-11-06 | 10,22 | 292.500 | 10,58 | 10,22 | 10,58 | 00:00:00 | | 2001-11-07 | 10,66 | 311.000 | 10,66 | 10,32 | 10,32 | 00:00:00 | | 2001-11-08 | 10,18 | 643.800 | 11,20 | 10,09 | 10,74 | 00:00:00 | | 2001-11-09 | 10,32 | 317.700 | 10,39 | 10,10 | 10,21 | 00:00:00 | | 2001-11-12 | 10,13 | 224.200 | 10,68 | 10,13 | 10,32 | 00:00:00 | | 2001-11-13 | 9,79 | 558.800 | 9,91 | 9,65 | 9,90 | 00:00:00 | | 2001-11-14 | 9,60 | 530.100 | 9,89 | 9,45 | 9,70 | 00:00:00 | | 2001-11-15 | 9,33 | 415.100 | 9,53 | 9,14 | 9,53 | 00:00:00 | | 2001-11-16 | 9,33 | 365.300 | 9,36 | 9,10 | 9,26 | 00:00:00 | | 2001-11-19 | 8,99 | 462.900 | 9,30 | 8,82 | 9,30 | 00:00:00 | | 2001-11-20 | 8,99 | 298.800 | 9,09 | 8,89 | 8,99 | 00:00:00 | | 2001-11-21 | 8,95 | 117.600 | 9,02 | 8,93 | 8,97 | 00:00:00 | | 2001-11-23 | 8,90 | 117.800 | 9,03 | 8,90 | 8,90 | 00:00:00 | | 2001-11-26 | 8,66 | 215.400 | 8,90 | 8,60 | 8,90 | 00:00:00 | | 2001-11-27 | 9,05 | 320.200 | 9,05 | 8,66 | 8,66 | 00:00:00 | | 2001-11-28 | 9,64 | 528.500 | 9,64 | 9,22 | 9,24 | 00:00:00 | | 2001-11-29 | 9,34 | 217.700 | 9,75 | 9,34 | 9,75 | 00:00:00 | | 2001-11-30 | 9,50 | 186.800 | 9,59 | 9,35 | 9,48 | 00:00:00 | | 2001-12-03 | 9,70 | 274.900 | 9,79 | 9,64 | 9,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
