Última Hora: "Acusação a Ricardo Salgado está parada devido a questões processuais - Jornal Económico" Wed, 26 Feb 2020 08:05:00 GMT    "Montijo. Futuro suspenso - Sol" Wed, 26 Feb 2020 13:36:39 GMT    "Novo caso suspeito de coronavírus em Portugal. É uma mulher proveniente de Milão - Diário de Notícias - Lisboa" Wed, 26 Feb 2020 14:05:00 GMT    "Deputados questionam escolhas do PS para o Tribunal Constitucional - PÚBLICO" Wed, 26 Feb 2020 15:34:00 GMT   "Novo aeroporto: ?A lei é estúpida? É, mas é a lei?, defende David Justino - PÚBLICO" Wed, 26 Feb 2020 16:52:00 GMT    "Quão mortal é o coronavírus? Cientistas ainda não sabem - ECO Economia Online" Wed, 26 Feb 2020 07:24:00 GMT    "Auto-estradas do interior com descontos entre os 40% e os 55% - PÚBLICO" Wed, 26 Feb 2020 10:58:00 GMT    "Que dor! Passos Coelho ampara as filhas de Laura Ferreira no último e doloroso adeus - Flash" Wed, 26 Feb 2020 17:50:00 GMT    "Mulher de Adriano Maranhão diz que marido está a ser tratado como um leproso - Jornal de Notícias" Tue, 25 Feb 2020 13:16:00 GMT    "Castração química. Bloco contra veto a projeto de lei do Chega - Diário de Notícias - Lisboa" Wed, 26 Feb 2020 16:55:00 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 2020-02-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-11-130,5212.2000,520,480,5200:00:00
2002-11-140,5721.7000,600,540,5400:00:00
2002-11-150,6010.3000,600,580,5900:00:00
2002-11-180,5438.4000,580,540,5800:00:00
2002-11-190,5812.9000,620,580,6200:00:00
2002-11-200,5721.2000,620,570,6000:00:00
2002-11-210,534.5000,560,530,5600:00:00
2002-11-220,645.0000,650,600,6500:00:00
2002-11-250,603.0000,640,600,6400:00:00
2002-11-260,5610.6000,600,560,6000:00:00
2002-11-270,571.5000,570,550,5500:00:00
2002-11-280,552000,550,550,5500:00:00
2002-11-290,5523.9000,550,550,5500:00:00
2002-12-020,5045.0000,510,500,5100:00:00
2002-12-030,5716.0000,600,550,5500:00:00
2002-12-040,5227.5000,640,520,5800:00:00
2002-12-050,519.0000,550,510,5500:00:00
2002-12-060,5314.4000,530,500,5100:00:00
2002-12-090,6063.3000,600,570,5700:00:00
2002-12-100,6012.0000,640,600,6000:00:00
2002-12-110,5753.7000,600,560,6000:00:00
2002-12-120,632.5000,630,600,6000:00:00
2002-12-130,637.8000,650,630,6500:00:00
2002-12-160,6036.5000,650,590,6100:00:00
2002-12-170,5922.0000,600,590,6000:00:00
2002-12-180,604.6000,600,600,6000:00:00
2002-12-190,675.0000,670,670,6700:00:00
2002-12-200,6700,670,670,6700:00:00
2002-12-230,605.3000,610,600,6100:00:00
2002-12-240,625.4000,650,620,6200:00:00
2002-12-270,6517.4000,680,620,6200:00:00
2002-12-300,7037.2000,700,650,6600:00:00
2002-12-310,6512.0000,650,650,6500:00:00
2003-01-020,7029.5000,700,630,6500:00:00
2003-01-030,6710.2000,700,670,7000:00:00
2003-01-060,7022.0000,700,660,6700:00:00
2003-01-070,724.0000,720,720,7200:00:00
2003-01-080,7313.0000,730,690,7200:00:00
2003-01-090,7511.0000,750,720,7400:00:00
2003-01-100,8031.0000,800,760,7700:00:00
2003-01-130,9065.6000,900,840,8400:00:00
2003-01-140,8619.2000,920,850,9200:00:00
2003-01-150,8211.2000,850,820,8400:00:00
2003-01-160,8012.1000,850,800,8500:00:00
2003-01-170,8224.8000,840,820,8400:00:00
2003-01-200,7613.7000,770,760,7700:00:00
2003-01-210,749.7000,750,740,7500:00:00
2003-01-220,7400,740,740,7400:00:00
2003-01-230,7532.7000,790,720,7900:00:00
2003-01-240,8045.1000,820,760,8000:00:00
2003-01-270,8043.5000,850,800,8000:00:00
2003-01-280,8321.0000,830,800,8000:00:00
2003-01-290,7621.6000,830,760,8300:00:00
2003-01-300,826.0000,820,800,8000:00:00
2003-01-310,8322.7000,830,810,8200:00:00
2003-02-030,8543.1000,850,830,8300:00:00
2003-02-040,8556.5000,870,830,8500:00:00
2003-02-050,8714.3000,870,850,8700:00:00
2003-02-060,8929.0000,890,870,8700:00:00
2003-02-070,8510.8000,880,850,8800:00:00
2003-02-100,8244.3000,850,790,8500:00:00
2003-02-110,8231.2000,840,800,8200:00:00
2003-02-120,85107.7000,880,760,8200:00:00
2003-02-130,846.1000,840,800,8400:00:00
2003-02-140,8517.7000,850,800,8400:00:00
2003-02-170,7910.5000,850,790,8500:00:00
2003-02-180,7835.5000,820,760,7700:00:00
2003-02-190,8067.1000,850,780,7800:00:00
2003-02-200,8237.7000,850,820,8400:00:00
2003-02-210,8536.8000,860,810,8100:00:00
2003-02-240,8662.2000,860,850,8500:00:00
2003-02-250,8053.9000,830,800,8300:00:00
2003-02-260,8047.6000,800,790,8000:00:00
2003-02-270,7936.0000,810,780,8000:00:00
2003-02-280,7918.6000,790,790,7900:00:00
2003-03-030,7624.9000,800,760,8000:00:00
2003-03-040,7814.0000,780,780,7800:00:00
2003-03-050,7812.5000,790,780,7900:00:00
2003-03-060,8245.1000,820,760,7600:00:00
2003-03-070,8015.7000,840,800,8200:00:00
2003-03-100,835.9000,840,830,8300:00:00
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@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters