|
 ALMADEN MINERALS - [Ticker: AMM.TO] |     | | Última Transacción | 0,670 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | --0.03 (+0.96%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,700 | Mínimo | 0,670 | | Volumen | 19.400 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 1,280 x 0 - 1,300 x 0 | Yield | | | Cierre Anterior | 0,700 | PER | 0,00% | | Apertura | 0,700 | 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 AMM.TO desde 2000-01-01 hasta 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-03 | 0,73 | 5.000 | 0,76 | 0,73 | 0,76 | 00:00:00 | | 2003-07-04 | 0,73 | 0 | 0,73 | 0,73 | 0,73 | 00:00:00 | | 2003-07-07 | 0,77 | 23.300 | 0,77 | 0,75 | 0,77 | 00:00:00 | | 2003-07-08 | 0,77 | 3.600 | 0,77 | 0,77 | 0,77 | 00:00:00 | | 2003-07-09 | 0,73 | 4.600 | 0,75 | 0,73 | 0,73 | 00:00:00 | | 2003-07-10 | 0,71 | 48.200 | 0,76 | 0,66 | 0,76 | 00:00:00 | | 2003-07-11 | 0,70 | 7.600 | 0,71 | 0,70 | 0,71 | 00:00:00 | | 2003-07-14 | 0,70 | 25.200 | 0,70 | 0,66 | 0,69 | 00:00:00 | | 2003-07-15 | 0,70 | 23.200 | 0,72 | 0,68 | 0,70 | 00:00:00 | | 2003-07-16 | 0,70 | 15.500 | 0,72 | 0,70 | 0,72 | 00:00:00 | | 2003-07-17 | 0,68 | 20.300 | 0,68 | 0,68 | 0,68 | 00:00:00 | | 2003-07-18 | 0,68 | 0 | 0,68 | 0,68 | 0,68 | 00:00:00 | | 2003-07-21 | 0,70 | 16.300 | 0,70 | 0,67 | 0,67 | 00:00:00 | | 2003-07-22 | 0,70 | 34.500 | 0,71 | 0,68 | 0,71 | 00:00:00 | | 2003-07-23 | 0,70 | 61.000 | 0,74 | 0,70 | 0,72 | 00:00:00 | | 2003-07-24 | 0,71 | 122.300 | 0,75 | 0,71 | 0,74 | 00:00:00 | | 2003-07-25 | 0,74 | 9.300 | 0,77 | 0,72 | 0,72 | 00:00:00 | | 2003-07-28 | 0,93 | 62.000 | 0,93 | 0,74 | 0,77 | 00:00:00 | | 2003-07-29 | 0,82 | 28.800 | 0,90 | 0,82 | 0,90 | 00:00:00 | | 2003-07-30 | 0,85 | 51.400 | 0,85 | 0,80 | 0,82 | 00:00:00 | | 2003-07-31 | 0,82 | 6.700 | 0,86 | 0,82 | 0,86 | 00:00:00 | | 2003-08-01 | 0,80 | 103.000 | 0,83 | 0,80 | 0,83 | 00:00:00 | | 2003-08-05 | 0,75 | 46.700 | 0,80 | 0,75 | 0,78 | 00:00:00 | | 2003-08-06 | 0,75 | 2.000 | 0,75 | 0,75 | 0,75 | 00:00:00 | | 2003-08-07 | 0,77 | 92.500 | 0,77 | 0,75 | 0,75 | 00:00:00 | | 2003-08-08 | 0,89 | 1.121.400 | 0,97 | 0,79 | 0,79 | 00:00:00 | | 2003-08-11 | 0,94 | 154.500 | 0,95 | 0,87 | 0,90 | 00:00:00 | | 2003-08-12 | 0,94 | 116.500 | 0,96 | 0,92 | 0,94 | 00:00:00 | | 2003-08-13 | 1,03 | 182.500 | 1,10 | 0,95 | 0,95 | 00:00:00 | | 2003-08-14 | 0,99 | 186.600 | 1,08 | 0,95 | 1,08 | 00:00:00 | | 2003-08-15 | 1,05 | 73.300 | 1,05 | 0,99 | 0,99 | 00:00:00 | | 2003-08-18 | 1,04 | 69.700 | 1,10 | 1,03 | 1,04 | 00:00:00 | | 2003-08-19 | 1,03 | 77.600 | 1,10 | 1,03 | 1,04 | 00:00:00 | | 2003-08-20 | 1,12 | 112.600 | 1,13 | 1,05 | 1,10 | 00:00:00 | | 2003-08-21 | 1,01 | 58.900 | 1,10 | 1,00 | 1,10 | 00:00:00 | | 2003-08-22 | 1,04 | 62.400 | 1,04 | 0,97 | 1,04 | 00:00:00 | | 2003-08-25 | 1,05 | 43.400 | 1,10 | 1,04 | 1,04 | 00:00:00 | | 2003-08-26 | 1,15 | 51.000 | 1,15 | 1,05 | 1,05 | 00:00:00 | | 2003-08-27 | 1,08 | 121.900 | 1,16 | 1,08 | 1,15 | 00:00:00 | | 2003-08-28 | 1,15 | 56.400 | 1,18 | 1,09 | 1,16 | 00:00:00 | | 2003-08-29 | 1,28 | 67.000 | 1,28 | 1,18 | 1,18 | 00:00:00 | | 2003-09-02 | 1,30 | 185.400 | 1,41 | 1,30 | 1,39 | 00:00:00 | | 2003-09-03 | 1,24 | 47.500 | 1,24 | 1,15 | 1,20 | 00:00:00 | | 2003-09-04 | 1,30 | 63.400 | 1,30 | 1,24 | 1,24 | 00:00:00 | | 2003-09-05 | 1,26 | 127.500 | 1,33 | 1,26 | 1,29 | 00:00:00 | | 2003-09-08 | 1,28 | 162.700 | 1,34 | 1,28 | 1,30 | 00:00:00 | | 2003-09-09 | 1,29 | 160.500 | 1,34 | 1,28 | 1,31 | 00:00:00 | | 2003-09-10 | 1,29 | 122.200 | 1,32 | 1,21 | 1,32 | 00:00:00 | | 2003-09-11 | 1,26 | 64.300 | 1,28 | 1,20 | 1,22 | 00:00:00 | | 2003-09-12 | 1,27 | 85.800 | 1,28 | 1,20 | 1,28 | 00:00:00 | | 2003-09-15 | 1,31 | 123.200 | 1,34 | 1,22 | 1,22 | 00:00:00 | | 2003-09-16 | 1,30 | 171.700 | 1,35 | 1,25 | 1,35 | 00:00:00 | | 2003-09-17 | 1,28 | 109.400 | 1,32 | 1,26 | 1,30 | 00:00:00 | | 2003-09-18 | 1,25 | 81.100 | 1,35 | 1,25 | 1,31 | 00:00:00 | | 2003-09-19 | 1,30 | 103.300 | 1,37 | 1,26 | 1,35 | 00:00:00 | | 2003-09-22 | 1,35 | 154.900 | 1,39 | 1,30 | 1,35 | 00:00:00 | | 2003-09-23 | 1,41 | 85.300 | 1,41 | 1,35 | 1,39 | 00:00:00 | | 2003-09-24 | 1,40 | 44.400 | 1,42 | 1,38 | 1,41 | 00:00:00 | | 2003-09-25 | 1,37 | 43.800 | 1,42 | 1,30 | 1,42 | 00:00:00 | | 2003-09-26 | 1,30 | 77.500 | 1,40 | 1,22 | 1,40 | 00:00:00 | | 2003-09-29 | 1,35 | 56.300 | 1,37 | 1,22 | 1,26 | 00:00:00 | | 2003-09-30 | 1,49 | 96.000 | 1,49 | 1,34 | 1,34 | 00:00:00 | | 2003-10-01 | 1,55 | 233.000 | 1,70 | 1,55 | 1,70 | 00:00:00 | | 2003-10-02 | 1,44 | 38.900 | 1,60 | 1,30 | 1,60 | 00:00:00 | | 2003-10-03 | 1,31 | 94.900 | 1,45 | 1,27 | 1,43 | 00:00:00 | | 2003-10-06 | 1,54 | 133.100 | 1,57 | 1,45 | 1,50 | 00:00:00 | | 2003-10-07 | 1,59 | 82.600 | 1,60 | 1,56 | 1,59 | 00:00:00 | | 2003-10-08 | 1,57 | 88.400 | 1,65 | 1,55 | 1,58 | 00:00:00 | | 2003-10-09 | 1,49 | 30.500 | 1,57 | 1,45 | 1,55 | 00:00:00 | | 2003-10-10 | 1,44 | 35.300 | 1,49 | 1,42 | 1,49 | 00:00:00 | | 2003-10-14 | 1,47 | 65.200 | 1,56 | 1,40 | 1,44 | 00:00:00 | | 2003-10-15 | 1,35 | 134.700 | 1,48 | 1,35 | 1,48 | 00:00:00 | | 2003-10-16 | 1,45 | 38.700 | 1,45 | 1,42 | 1,42 | 00:00:00 | | 2003-10-17 | 1,42 | 32.900 | 1,45 | 1,36 | 1,45 | 00:00:00 | | 2003-10-20 | 1,35 | 61.500 | 1,44 | 1,30 | 1,44 | 00:00:00 | | 2003-10-21 | 1,43 | 29.400 | 1,44 | 1,35 | 1,40 | 00:00:00 | | 2003-10-22 | 1,50 | 200.700 | 1,57 | 1,48 | 1,50 | 00:00:00 | | 2003-10-23 | 1,50 | 50.100 | 1,53 | 1,46 | 1,53 | 00:00:00 | | 2003-10-24 | 1,53 | 46.300 | 1,60 | 1,50 | 1,50 | 00:00:00 | | 2003-10-27 | 1,58 | 29.400 | 1,58 | 1,50 | 1,55 | 00:00:00 | | 2003-10-28 | 1,50 | 68.200 | 1,59 | 1,50 | 1,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
