|
 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 | | 2001-12-03 | 9,70 | 274.900 | 9,79 | 9,64 | 9,65 | 00:00:00 | | 2001-12-04 | 9,62 | 223.300 | 9,71 | 9,49 | 9,60 | 00:00:00 | | 2001-12-05 | 9,73 | 269.600 | 9,73 | 9,50 | 9,55 | 00:00:00 | | 2001-12-06 | 9,82 | 156.600 | 9,86 | 9,69 | 9,69 | 00:00:00 | | 2001-12-07 | 9,55 | 275.800 | 9,85 | 9,55 | 9,82 | 00:00:00 | | 2001-12-10 | 9,42 | 265.100 | 9,55 | 9,32 | 9,51 | 00:00:00 | | 2001-12-11 | 9,47 | 188.800 | 9,52 | 9,30 | 9,40 | 00:00:00 | | 2001-12-12 | 9,82 | 236.200 | 9,85 | 9,55 | 9,55 | 00:00:00 | | 2001-12-13 | 9,95 | 212.900 | 9,98 | 8,89 | 9,89 | 00:00:00 | | 2001-12-14 | 10,17 | 361.200 | 10,25 | 9,96 | 10,02 | 00:00:00 | | 2001-12-17 | 10,06 | 162.800 | 10,24 | 9,91 | 10,24 | 00:00:00 | | 2001-12-18 | 10,41 | 253.000 | 10,43 | 10,16 | 10,25 | 00:00:00 | | 2001-12-19 | 9,99 | 355.900 | 10,30 | 9,90 | 10,28 | 00:00:00 | | 2001-12-20 | 10,20 | 138.300 | 10,25 | 10,00 | 10,03 | 00:00:00 | | 2001-12-21 | 9,60 | 358.600 | 10,35 | 9,60 | 10,19 | 00:00:00 | | 2001-12-24 | 10,11 | 132.500 | 10,11 | 9,80 | 9,80 | 00:00:00 | | 2001-12-26 | 10,11 | 57.800 | 10,15 | 10,02 | 10,15 | 00:00:00 | | 2001-12-27 | 9,92 | 125.000 | 10,10 | 9,90 | 10,03 | 00:00:00 | | 2001-12-28 | 9,72 | 127.300 | 9,96 | 9,72 | 9,86 | 00:00:00 | | 2001-12-31 | 9,87 | 141.500 | 10,05 | 9,72 | 9,79 | 00:00:00 | | 2002-01-02 | 9,89 | 121.200 | 9,98 | 9,83 | 9,93 | 00:00:00 | | 2002-01-03 | 9,91 | 148.100 | 9,98 | 9,83 | 9,90 | 00:00:00 | | 2002-01-04 | 9,92 | 182.400 | 9,98 | 9,85 | 9,85 | 00:00:00 | | 2002-01-07 | 10,17 | 335.100 | 10,22 | 9,90 | 9,90 | 00:00:00 | | 2002-01-08 | 10,00 | 196.000 | 10,25 | 10,00 | 10,10 | 00:00:00 | | 2002-01-09 | 10,58 | 453.600 | 10,60 | 10,18 | 10,18 | 00:00:00 | | 2002-01-10 | 10,60 | 424.500 | 10,80 | 10,47 | 10,75 | 00:00:00 | | 2002-01-11 | 10,84 | 320.900 | 10,84 | 10,44 | 10,63 | 00:00:00 | | 2002-01-14 | 10,70 | 368.800 | 10,80 | 10,61 | 10,76 | 00:00:00 | | 2002-01-15 | 11,26 | 354.100 | 11,29 | 10,60 | 10,64 | 00:00:00 | | 2002-01-16 | 11,72 | 676.500 | 11,78 | 11,16 | 11,21 | 00:00:00 | | 2002-01-17 | 11,52 | 327.300 | 11,65 | 11,40 | 11,65 | 00:00:00 | | 2002-01-18 | 11,55 | 419.000 | 11,57 | 11,21 | 11,38 | 00:00:00 | | 2002-01-22 | 11,67 | 421.700 | 11,75 | 11,36 | 11,45 | 00:00:00 | | 2002-01-23 | 11,40 | 327.700 | 11,78 | 11,16 | 11,67 | 00:00:00 | | 2002-01-24 | 11,14 | 267.700 | 11,40 | 11,01 | 11,40 | 00:00:00 | | 2002-01-25 | 11,62 | 186.900 | 11,75 | 11,06 | 11,06 | 00:00:00 | | 2002-01-28 | 11,51 | 199.700 | 11,66 | 11,39 | 11,65 | 00:00:00 | | 2002-01-29 | 12,07 | 472.600 | 12,11 | 11,38 | 11,49 | 00:00:00 | | 2002-01-30 | 12,20 | 529.000 | 12,34 | 12,06 | 12,08 | 00:00:00 | | 2002-01-31 | 11,49 | 1.057.200 | 11,76 | 11,10 | 11,75 | 00:00:00 | | 2002-02-01 | 11,98 | 13.978 | 12,04 | 11,60 | 11,60 | 00:00:00 | | 2002-02-04 | 12,10 | 841.100 | 12,17 | 12,02 | 12,09 | 00:00:00 | | 2002-02-05 | 12,26 | 1.501.700 | 12,33 | 11,77 | 12,30 | 00:00:00 | | 2002-02-06 | 11,99 | 1.177.100 | 12,48 | 11,90 | 12,48 | 00:00:00 | | 2002-02-07 | 12,45 | 748.800 | 12,45 | 12,00 | 12,00 | 00:00:00 | | 2002-02-08 | 12,67 | 596.400 | 12,94 | 12,55 | 12,62 | 00:00:00 | | 2002-02-11 | 12,06 | 761.400 | 12,47 | 12,04 | 12,28 | 00:00:00 | | 2002-02-12 | 12,40 | 279.400 | 12,42 | 11,95 | 12,02 | 00:00:00 | | 2002-02-13 | 12,42 | 281.100 | 12,47 | 12,17 | 12,22 | 00:00:00 | | 2002-02-14 | 12,80 | 483.300 | 12,95 | 12,35 | 12,35 | 00:00:00 | | 2002-02-15 | 12,68 | 806.400 | 13,08 | 12,47 | 12,90 | 00:00:00 | | 2002-02-19 | 12,42 | 759.000 | 12,92 | 12,16 | 12,48 | 00:00:00 | | 2002-02-20 | 12,35 | 362.600 | 12,43 | 12,15 | 12,43 | 00:00:00 | | 2002-02-21 | 12,47 | 558.200 | 12,65 | 12,18 | 12,35 | 00:00:00 | | 2002-02-22 | 12,47 | 491.300 | 12,69 | 12,42 | 12,50 | 00:00:00 | | 2002-02-25 | 12,11 | 303.200 | 12,41 | 12,08 | 12,37 | 00:00:00 | | 2002-02-26 | 12,50 | 470.200 | 12,55 | 12,11 | 12,11 | 00:00:00 | | 2002-02-27 | 12,40 | 299.200 | 12,50 | 12,25 | 12,50 | 00:00:00 | | 2002-02-28 | 12,12 | 462.400 | 12,45 | 12,10 | 12,45 | 00:00:00 | | 2002-03-01 | 12,11 | 348.500 | 12,25 | 11,95 | 12,06 | 00:00:00 | | 2002-03-04 | 11,50 | 728.500 | 12,29 | 11,37 | 12,14 | 00:00:00 | | 2002-03-05 | 11,68 | 667.300 | 11,74 | 11,52 | 11,74 | 00:00:00 | | 2002-03-06 | 11,96 | 338.100 | 11,99 | 11,57 | 11,66 | 00:00:00 | | 2002-03-07 | 11,72 | 391.100 | 11,90 | 11,63 | 11,90 | 00:00:00 | | 2002-03-08 | 11,26 | 922.200 | 11,70 | 11,26 | 11,65 | 00:00:00 | | 2002-03-11 | 11,47 | 417.800 | 11,73 | 11,44 | 11,53 | 00:00:00 | | 2002-03-12 | 11,69 | 452.600 | 11,75 | 11,53 | 11,60 | 00:00:00 | | 2002-03-13 | 11,38 | 267.400 | 11,72 | 11,37 | 11,72 | 00:00:00 | | 2002-03-14 | 11,28 | 273.400 | 11,40 | 11,21 | 11,35 | 00:00:00 | | 2002-03-15 | 11,36 | 218.400 | 11,45 | 11,25 | 11,30 | 00:00:00 | | 2002-03-18 | 11,81 | 323.400 | 11,91 | 11,33 | 11,46 | 00:00:00 | | 2002-03-19 | 11,86 | 201.900 | 12,07 | 11,81 | 12,03 | 00:00:00 | | 2002-03-20 | 11,97 | 297.500 | 12,00 | 11,72 | 11,72 | 00:00:00 | | 2002-03-21 | 12,03 | 505.600 | 12,15 | 11,92 | 11,96 | 00:00:00 | | 2002-03-22 | 12,70 | 865.100 | 12,75 | 12,08 | 12,08 | 00:00:00 | | 2002-03-25 | 13,35 | 786.000 | 13,35 | 12,65 | 12,80 | 00:00:00 | | 2002-03-26 | 13,19 | 701.200 | 13,35 | 12,96 | 13,05 | 00:00:00 | | 2002-03-27 | 13,76 | 744.200 | 13,90 | 13,20 | 13,20 | 00:00:00 | | 2002-03-28 | 13,35 | 676.600 | 13,85 | 13,30 | 13,85 | 00:00:00 | | 2002-04-01 | 13,48 | 721.400 | 13,68 | 13,15 | 13,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
