Última Hora: "No bastião do Couço, João Ferreira fala da pobreza e das reformas ? e diz que não se pode trabalhar ?até morrer? - Observador" Mon, 20 May 2019 13:10:10 GMT    "Corja na BTV vale multa de 34 mil euros ao Benfica - Correio da Manhã" Tue, 21 May 2019 18:07:15 GMT    "?Encontrei a minha filha deitada no chão. Chamou por mim e morreu? - Semanário V" Mon, 20 May 2019 14:36:00 GMT    "Buscas no Hospital de Cascais - SIC Notícias" Mon, 20 May 2019 17:07:00 GMT    "Hells Angels detidos no Algarve - Sul Informacao" Tue, 21 May 2019 09:34:00 GMT    "Fundação obrigada a sustentar Berardo e família para sempre - TSF Online" Tue, 21 May 2019 20:17:00 GMT    "Em campanha, Pedro Marques está mais "na sombra" de António Costa do que Paulo Rangel está de Rui Rio? - Polígrafo" Tue, 21 May 2019 15:10:00 GMT    "May leva segundo referendo do Brexit ao Parlamento - Expresso" Tue, 21 May 2019 15:40:00 GMT    "Passos em campanha. "Tiro no pé" de um PSD que está na "rua da amargura" - Notícias ao Minuto" Tue, 21 May 2019 11:34:00 GMT   "Europeias 2019. O último debate: O Polígrafo, o colete-de-forças e a sondagem que (quase) ninguém quer valorizar - PÚBLICO" Mon, 20 May 2019 21:33:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.03 (+0.96%) ALMADEN MINERALS - [Ticker: AMM.TO]Gráfico ALMADEN MINERALS   Noticias ALMADEN MINERALS   Descargar Históricos de Metastock ALMADEN MINERALS  y Otros  Análisis Técnico ALMADEN MINERALS   
Última Transacción0,670Hora de Cotización2018-11-29 - 00:00:00
Variación--0.03 (+0.96%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,700Mínimo0,670
Volumen19.400Volumen Medio (3m)0
Demanda / Oferta1,280 x 0 - 1,300 x 0Yield
Cierre Anterior0,700PER0,00%
Apertura0,700EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 AMM.TO desde 2000-01-01 hasta 2019-05-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-040,3800,380,380,3800:00:00
2000-01-050,2510.0000,280,250,2800:00:00
2000-01-060,2500,250,250,2500:00:00
2000-01-070,2500,250,250,2500:00:00
2000-01-100,272000,270,270,2700:00:00
2000-01-110,2500,250,250,2500:00:00
2000-01-120,2500,250,250,2500:00:00
2000-01-130,2500,250,250,2500:00:00
2000-01-140,3212.0000,330,320,3300:00:00
2000-01-170,311.0000,310,310,3100:00:00
2000-01-180,313000,310,310,3100:00:00
2000-01-190,339.5000,350,330,3500:00:00
2000-01-200,3300,330,330,3300:00:00
2000-01-210,311.5000,310,310,3100:00:00
2000-01-240,322.0000,320,320,3200:00:00
2000-01-250,322.0000,320,320,3200:00:00
2000-01-260,3200,320,320,3200:00:00
2000-01-270,325000,320,320,3200:00:00
2000-01-280,3200,320,320,3200:00:00
2000-01-310,321.0000,320,320,3200:00:00
2000-02-010,3200,320,320,3200:00:00
2000-02-020,3200,320,320,3200:00:00
2000-02-030,3200,320,320,3200:00:00
2000-02-040,327.0000,320,320,3200:00:00
2000-02-070,3719.5000,370,310,3500:00:00
2000-02-080,356000,350,350,3500:00:00
2000-02-090,3500,350,350,3500:00:00
2000-02-100,3500,350,350,3500:00:00
2000-02-110,321.0000,320,320,3200:00:00
2000-02-140,3200,320,320,3200:00:00
2000-02-150,343.2000,340,340,3400:00:00
2000-02-160,3400,340,340,3400:00:00
2000-02-170,341.0000,340,340,3400:00:00
2000-02-180,3400,340,340,3400:00:00
2000-02-210,375.0000,370,370,3700:00:00
2000-02-220,375.0000,370,370,3700:00:00
2000-02-230,3700,370,370,3700:00:00
2000-02-240,405.0000,400,400,4000:00:00
2000-02-250,4000,400,400,4000:00:00
2000-02-280,3214.5000,360,320,3600:00:00
2000-02-290,3200,320,320,3200:00:00
2000-03-010,3200,320,320,3200:00:00
2000-03-020,356000,350,350,3500:00:00
2000-03-030,383.4000,380,370,3700:00:00
2000-03-060,401.0000,400,400,4000:00:00
2000-03-070,4010.0000,400,400,4000:00:00
2000-03-080,4000,400,400,4000:00:00
2000-03-090,3515.5000,390,350,3900:00:00
2000-03-100,3500,350,350,3500:00:00
2000-03-130,3500,350,350,3500:00:00
2000-03-140,372.0000,370,370,3700:00:00
2000-03-150,383.5000,380,370,3700:00:00
2000-03-160,422.0000,420,420,4200:00:00
2000-03-170,4200,420,420,4200:00:00
2000-03-200,4526.5000,450,420,4200:00:00
2000-03-210,5315.5000,550,500,5500:00:00
2000-03-220,5016.5000,540,500,5300:00:00
2000-03-230,5014.0000,500,500,5000:00:00
2000-03-240,541.0000,540,540,5400:00:00
2000-03-270,5400,540,540,5400:00:00
2000-03-280,5400,540,540,5400:00:00
2000-03-290,5400,540,540,5400:00:00
2000-03-300,4618.1000,500,460,4600:00:00
2000-03-310,442.0000,440,440,4400:00:00
2000-04-030,4400,440,440,4400:00:00
2000-04-040,4416.5000,500,440,4500:00:00
2000-04-050,5010.0000,500,480,4800:00:00
2000-04-060,5000,500,500,5000:00:00
2000-04-070,5000,500,500,5000:00:00
2000-04-100,453.0000,500,450,5000:00:00
2000-04-110,4500,450,450,4500:00:00
2000-04-120,4500,450,450,4500:00:00
2000-04-130,4500,450,450,4500:00:00
2000-04-140,4500,450,450,4500:00:00
2000-04-170,4500,450,450,4500:00:00
2000-04-180,457.0000,470,450,4700:00:00
2000-04-190,4500,450,450,4500:00:00
2000-04-200,453.5000,450,450,4500:00:00
2000-04-240,4910.5000,490,490,4900:00:00
2000-04-250,452.0000,450,450,4500:00:00
2000-04-260,4500,450,450,4500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters