|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 12,55 | 1.581.500 | 12,62 | 9,95 | 11,81 | 00:00:00 | | 2002-07-25 | 11,71 | 808.800 | 12,75 | 11,70 | 12,45 | 00:00:00 | | 2002-07-26 | 10,11 | 1.725.500 | 11,71 | 10,05 | 11,71 | 00:00:00 | | 2002-07-29 | 11,34 | 827.600 | 11,37 | 10,15 | 10,34 | 00:00:00 | | 2002-07-30 | 11,96 | 711.200 | 11,96 | 11,62 | 11,75 | 00:00:00 | | 2002-07-31 | 11,54 | 791.600 | 12,10 | 11,37 | 12,05 | 00:00:00 | | 2002-08-01 | 11,64 | 753.800 | 11,70 | 10,75 | 10,75 | 00:00:00 | | 2002-08-02 | 12,23 | 581.000 | 12,32 | 11,77 | 12,09 | 00:00:00 | | 2002-08-05 | 11,72 | 1.138.000 | 13,00 | 11,70 | 12,95 | 00:00:00 | | 2002-08-06 | 12,50 | 715.600 | 12,75 | 11,70 | 12,09 | 00:00:00 | | 2002-08-07 | 12,68 | 792.300 | 13,15 | 12,55 | 13,10 | 00:00:00 | | 2002-08-08 | 12,20 | 424.900 | 12,74 | 12,20 | 12,69 | 00:00:00 | | 2002-08-09 | 13,43 | 701.200 | 13,59 | 12,46 | 12,50 | 00:00:00 | | 2002-08-12 | 13,24 | 427.900 | 13,85 | 13,01 | 13,85 | 00:00:00 | | 2002-08-13 | 13,52 | 449.500 | 13,58 | 12,99 | 13,12 | 00:00:00 | | 2002-08-14 | 13,03 | 614.100 | 13,85 | 12,63 | 13,68 | 00:00:00 | | 2002-08-15 | 13,71 | 561.800 | 13,76 | 12,88 | 13,30 | 00:00:00 | | 2002-08-16 | 13,51 | 467.600 | 13,80 | 13,37 | 13,61 | 00:00:00 | | 2002-08-19 | 13,15 | 893.600 | 13,43 | 12,61 | 13,39 | 00:00:00 | | 2002-08-20 | 13,02 | 417.400 | 13,38 | 12,95 | 13,15 | 00:00:00 | | 2002-08-21 | 13,09 | 473.200 | 13,18 | 12,71 | 13,03 | 00:00:00 | | 2002-08-22 | 13,30 | 287.500 | 13,39 | 12,80 | 13,00 | 00:00:00 | | 2002-08-23 | 12,70 | 358.800 | 13,47 | 12,70 | 13,28 | 00:00:00 | | 2002-08-26 | 13,59 | 530.900 | 13,60 | 12,90 | 12,95 | 00:00:00 | | 2002-08-27 | 14,22 | 547.900 | 14,55 | 13,50 | 13,59 | 00:00:00 | | 2002-08-28 | 14,41 | 708.500 | 14,65 | 14,15 | 14,55 | 00:00:00 | | 2002-08-29 | 15,61 | 910.200 | 15,69 | 14,58 | 14,85 | 00:00:00 | | 2002-08-30 | 14,88 | 652.400 | 15,55 | 14,88 | 15,55 | 00:00:00 | | 2002-09-03 | 15,28 | 477.000 | 15,37 | 14,99 | 15,20 | 00:00:00 | | 2002-09-04 | 15,25 | 546.400 | 15,25 | 14,75 | 15,18 | 00:00:00 | | 2002-09-05 | 15,58 | 896.300 | 15,71 | 15,15 | 15,45 | 00:00:00 | | 2002-09-06 | 15,83 | 1.102.800 | 15,86 | 15,22 | 15,58 | 00:00:00 | | 2002-09-09 | 16,33 | 1.184.000 | 16,43 | 16,04 | 16,08 | 00:00:00 | | 2002-09-10 | 15,52 | 808.200 | 16,10 | 15,50 | 16,00 | 00:00:00 | | 2002-09-11 | 15,88 | 460.000 | 15,95 | 15,20 | 15,30 | 00:00:00 | | 2002-09-12 | 16,58 | 1.053.900 | 16,62 | 16,00 | 16,00 | 00:00:00 | | 2002-09-13 | 16,66 | 620.700 | 16,66 | 16,00 | 16,58 | 00:00:00 | | 2002-09-16 | 16,80 | 497.300 | 16,95 | 16,19 | 16,41 | 00:00:00 | | 2002-09-17 | 16,40 | 827.200 | 16,58 | 16,00 | 16,10 | 00:00:00 | | 2002-09-18 | 16,35 | 996.000 | 16,84 | 16,11 | 16,40 | 00:00:00 | | 2002-09-19 | 16,61 | 618.500 | 16,65 | 16,21 | 16,50 | 00:00:00 | | 2002-09-20 | 16,50 | 480.700 | 16,69 | 16,42 | 16,50 | 00:00:00 | | 2002-09-23 | 16,36 | 707.800 | 16,60 | 16,33 | 16,40 | 00:00:00 | | 2002-09-24 | 16,85 | 807.300 | 16,85 | 16,35 | 16,70 | 00:00:00 | | 2002-09-25 | 16,09 | 890.100 | 16,70 | 15,76 | 16,65 | 00:00:00 | | 2002-09-26 | 15,65 | 1.397.100 | 15,69 | 14,75 | 15,50 | 00:00:00 | | 2002-09-27 | 15,68 | 993.800 | 15,92 | 15,32 | 15,75 | 00:00:00 | | 2002-09-30 | 16,01 | 1.126.400 | 16,18 | 15,54 | 15,85 | 00:00:00 | | 2002-10-01 | 15,52 | 616.400 | 15,98 | 15,30 | 15,85 | 00:00:00 | | 2002-10-02 | 15,45 | 841.200 | 15,51 | 15,22 | 15,30 | 00:00:00 | | 2002-10-03 | 15,15 | 509.500 | 15,58 | 15,07 | 15,41 | 00:00:00 | | 2002-10-04 | 15,24 | 714.600 | 15,29 | 14,90 | 15,07 | 00:00:00 | | 2002-10-07 | 14,50 | 729.300 | 15,40 | 14,50 | 15,40 | 00:00:00 | | 2002-10-08 | 13,76 | 1.017.800 | 14,07 | 13,38 | 14,05 | 00:00:00 | | 2002-10-09 | 13,90 | 515.700 | 14,30 | 13,73 | 13,75 | 00:00:00 | | 2002-10-10 | 13,42 | 836.000 | 13,89 | 13,05 | 13,88 | 00:00:00 | | 2002-10-11 | 13,74 | 539.600 | 13,74 | 13,20 | 13,25 | 00:00:00 | | 2002-10-14 | 14,12 | 316.200 | 14,22 | 13,80 | 14,04 | 00:00:00 | | 2002-10-15 | 13,62 | 662.300 | 14,13 | 13,35 | 14,13 | 00:00:00 | | 2002-10-16 | 13,67 | 542.000 | 13,97 | 13,55 | 13,72 | 00:00:00 | | 2002-10-17 | 13,27 | 584.500 | 13,42 | 13,10 | 13,15 | 00:00:00 | | 2002-10-18 | 13,16 | 430.500 | 13,46 | 13,12 | 13,30 | 00:00:00 | | 2002-10-21 | 12,80 | 620.600 | 13,43 | 12,78 | 13,40 | 00:00:00 | | 2002-10-22 | 13,49 | 513.000 | 13,49 | 12,91 | 12,98 | 00:00:00 | | 2002-10-23 | 12,98 | 590.700 | 13,60 | 12,91 | 13,60 | 00:00:00 | | 2002-10-24 | 13,03 | 332.800 | 13,19 | 12,70 | 12,88 | 00:00:00 | | 2002-10-25 | 12,94 | 393.800 | 13,35 | 12,89 | 13,28 | 00:00:00 | | 2002-10-28 | 13,62 | 579.100 | 13,74 | 13,06 | 13,12 | 00:00:00 | | 2002-10-29 | 13,77 | 766.200 | 14,10 | 13,68 | 13,85 | 00:00:00 | | 2002-10-30 | 13,75 | 431.000 | 13,97 | 13,46 | 13,75 | 00:00:00 | | 2002-10-31 | 12,09 | 3.890.000 | 12,50 | 12,00 | 12,30 | 00:00:00 | | 2002-11-01 | 12,37 | 1.306.800 | 12,40 | 12,10 | 12,40 | 00:00:00 | | 2002-11-04 | 12,39 | 643.700 | 12,47 | 12,22 | 12,30 | 00:00:00 | | 2002-11-05 | 12,28 | 613.500 | 12,46 | 12,25 | 12,43 | 00:00:00 | | 2002-11-06 | 12,40 | 640.800 | 12,42 | 12,13 | 12,29 | 00:00:00 | | 2002-11-07 | 12,38 | 1.581.400 | 12,49 | 12,20 | 12,45 | 00:00:00 | | 2002-11-08 | 12,45 | 1.072.500 | 12,55 | 12,28 | 12,55 | 00:00:00 | | 2002-11-11 | 12,27 | 511.500 | 12,47 | 12,27 | 12,46 | 00:00:00 | | 2002-11-12 | 12,50 | 1.173.200 | 12,56 | 12,00 | 12,35 | 00:00:00 | | 2002-11-13 | 12,06 | 603.200 | 12,50 | 12,00 | 12,45 | 00:00:00 | | 2002-11-14 | 12,12 | 456.800 | 12,26 | 12,02 | 12,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
