|
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 2024-04-25 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2003-10-28 | 1,50 | 68.200 | 1,59 | 1,50 | 1,59 | 00:00:00 | 2003-10-29 | 1,59 | 105.100 | 1,61 | 1,53 | 1,53 | 00:00:00 | 2003-10-30 | 1,66 | 194.700 | 1,84 | 1,63 | 1,65 | 00:00:00 | 2003-10-31 | 1,70 | 74.300 | 1,76 | 1,66 | 1,76 | 00:00:00 | 2003-11-03 | 1,76 | 137.500 | 1,86 | 1,72 | 1,85 | 00:00:00 | 2003-11-04 | 1,83 | 150.000 | 1,85 | 1,75 | 1,77 | 00:00:00 | 2003-11-05 | 1,83 | 162.200 | 1,83 | 1,70 | 1,83 | 00:00:00 | 2003-11-06 | 1,88 | 110.300 | 1,90 | 1,80 | 1,80 | 00:00:00 | 2003-11-07 | 1,83 | 89.200 | 1,84 | 1,80 | 1,82 | 00:00:00 | 2003-11-10 | 1,74 | 69.700 | 1,81 | 1,74 | 1,81 | 00:00:00 | 2003-11-11 | 1,73 | 51.800 | 1,78 | 1,70 | 1,78 | 00:00:00 | 2003-11-12 | 1,80 | 68.200 | 1,80 | 1,70 | 1,70 | 00:00:00 | 2003-11-13 | 1,75 | 66.500 | 1,82 | 1,75 | 1,80 | 00:00:00 | 2003-11-14 | 1,83 | 81.500 | 1,83 | 1,75 | 1,78 | 00:00:00 | 2003-11-17 | 1,72 | 61.500 | 1,83 | 1,72 | 1,83 | 00:00:00 | 2003-11-18 | 1,81 | 51.000 | 1,87 | 1,72 | 1,75 | 00:00:00 | 2003-11-19 | 1,78 | 72.300 | 1,83 | 1,78 | 1,82 | 00:00:00 | 2003-11-20 | 1,73 | 73.200 | 1,77 | 1,72 | 1,77 | 00:00:00 | 2003-11-21 | 1,77 | 27.800 | 1,78 | 1,72 | 1,75 | 00:00:00 | 2003-11-24 | 1,67 | 102.600 | 1,77 | 1,61 | 1,71 | 00:00:00 | 2003-11-25 | 1,64 | 28.800 | 1,71 | 1,61 | 1,69 | 00:00:00 | 2003-11-26 | 1,52 | 150.800 | 1,70 | 1,52 | 1,64 | 00:00:00 | 2003-11-27 | 1,58 | 13.700 | 1,59 | 1,54 | 1,54 | 00:00:00 | 2003-11-28 | 1,65 | 70.400 | 1,67 | 1,60 | 1,61 | 00:00:00 | 2003-12-01 | 1,85 | 51.600 | 1,85 | 1,65 | 1,66 | 00:00:00 | 2003-12-02 | 1,75 | 2.085.300 | 1,83 | 1,68 | 1,81 | 00:00:00 | 2003-12-03 | 1,80 | 210.500 | 1,80 | 1,65 | 1,71 | 00:00:00 | 2003-12-04 | 1,85 | 184.600 | 1,90 | 1,76 | 1,85 | 00:00:00 | 2003-12-05 | 1,98 | 118.000 | 1,98 | 1,85 | 1,85 | 00:00:00 | 2003-12-08 | 2,05 | 141.800 | 2,10 | 1,90 | 2,05 | 00:00:00 | 2003-12-09 | 1,91 | 67.800 | 2,07 | 1,86 | 2,05 | 00:00:00 | 2003-12-10 | 1,95 | 184.400 | 1,99 | 1,89 | 1,99 | 00:00:00 | 2003-12-11 | 1,84 | 86.800 | 1,88 | 1,71 | 1,88 | 00:00:00 | 2003-12-12 | 1,97 | 90.500 | 1,97 | 1,76 | 1,79 | 00:00:00 | 2003-12-15 | 2,00 | 85.600 | 2,05 | 1,90 | 1,92 | 00:00:00 | 2003-12-16 | 2,00 | 38.400 | 2,05 | 1,98 | 2,05 | 00:00:00 | 2003-12-17 | 2,05 | 44.700 | 2,05 | 1,98 | 2,00 | 00:00:00 | 2003-12-18 | 1,97 | 30.100 | 2,02 | 1,96 | 2,02 | 00:00:00 | 2003-12-19 | 1,90 | 32.600 | 1,96 | 1,90 | 1,96 | 00:00:00 | 2003-12-22 | 1,91 | 68.500 | 1,91 | 1,85 | 1,90 | 00:00:00 | 2003-12-23 | 2,09 | 182.600 | 2,09 | 1,83 | 1,86 | 00:00:00 | 2003-12-24 | 2,40 | 153.500 | 2,40 | 2,11 | 2,13 | 00:00:00 | 2003-12-26 | 2,40 | 0 | 2,40 | 2,40 | 2,40 | 00:00:00 | 2003-12-29 | 2,35 | 128.300 | 2,42 | 2,25 | 2,42 | 00:00:00 | 2003-12-30 | 2,35 | 46.200 | 2,39 | 2,32 | 2,39 | 00:00:00 | 2003-12-31 | 2,35 | 27.700 | 2,42 | 2,31 | 2,38 | 00:00:00 | 2004-01-02 | 2,22 | 30.300 | 2,30 | 2,22 | 2,29 | 00:00:00 | 2004-01-05 | 2,38 | 54.600 | 2,38 | 2,23 | 2,24 | 00:00:00 | 2004-01-06 | 2,38 | 31.100 | 2,38 | 2,25 | 2,25 | 00:00:00 | 2004-01-07 | 2,39 | 41.900 | 2,39 | 2,32 | 2,38 | 00:00:00 | 2004-01-08 | 2,60 | 112.800 | 2,65 | 2,40 | 2,40 | 00:00:00 | 2004-01-09 | 2,70 | 203.300 | 2,75 | 2,60 | 2,65 | 00:00:00 | 2004-01-12 | 2,58 | 164.900 | 2,75 | 2,53 | 2,70 | 00:00:00 | 2004-01-13 | 2,60 | 151.400 | 2,67 | 2,57 | 2,60 | 00:00:00 | 2004-01-14 | 2,50 | 121.400 | 2,59 | 2,25 | 2,59 | 00:00:00 | 2004-01-15 | 2,25 | 84.300 | 2,45 | 2,13 | 2,24 | 00:00:00 | 2004-01-16 | 2,25 | 81.800 | 2,28 | 2,05 | 2,05 | 00:00:00 | 2004-01-19 | 2,20 | 5.800 | 2,20 | 2,15 | 2,15 | 00:00:00 | 2004-01-20 | 2,29 | 20.800 | 2,39 | 2,21 | 2,21 | 00:00:00 | 2004-01-21 | 2,50 | 45.900 | 2,50 | 2,35 | 2,39 | 00:00:00 | 2004-01-22 | 2,41 | 32.700 | 2,50 | 2,40 | 2,48 | 00:00:00 | 2004-01-23 | 2,40 | 48.500 | 2,55 | 2,40 | 2,45 | 00:00:00 | 2004-01-26 | 2,50 | 68.300 | 2,50 | 2,31 | 2,43 | 00:00:00 | 2004-01-27 | 2,34 | 12.000 | 2,49 | 2,32 | 2,40 | 00:00:00 | 2004-01-28 | 2,35 | 42.100 | 2,40 | 2,34 | 2,37 | 00:00:00 | 2004-01-29 | 2,35 | 43.900 | 2,35 | 2,30 | 2,35 | 00:00:00 | 2004-01-30 | 2,31 | 34.100 | 2,35 | 2,30 | 2,35 | 00:00:00 | 2004-02-02 | 2,35 | 93.900 | 2,35 | 2,20 | 2,20 | 00:00:00 | 2004-02-03 | 2,27 | 15.000 | 2,35 | 2,18 | 2,18 | 00:00:00 | 2004-02-04 | 2,28 | 14.000 | 2,39 | 2,28 | 2,28 | 00:00:00 | 2004-02-05 | 2,40 | 3.200 | 2,40 | 2,30 | 2,34 | 00:00:00 | 2004-02-06 | 2,35 | 8.500 | 2,40 | 2,30 | 2,35 | 00:00:00 | 2004-02-09 | 2,55 | 49.600 | 2,55 | 2,30 | 2,39 | 00:00:00 | 2004-02-10 | 2,50 | 39.500 | 2,60 | 2,46 | 2,55 | 00:00:00 | 2004-02-11 | 2,50 | 17.100 | 2,60 | 2,45 | 2,58 | 00:00:00 | 2004-02-12 | 2,59 | 10.900 | 2,59 | 2,51 | 2,55 | 00:00:00 | 2004-02-13 | 2,55 | 39.300 | 2,62 | 2,55 | 2,59 | 00:00:00 | 2004-02-16 | 2,50 | 7.000 | 2,50 | 2,50 | 2,50 | 00:00:00 | 2004-02-17 | 2,55 | 43.400 | 2,59 | 2,50 | 2,50 | 00:00:00 | 2004-02-18 | 2,45 | 13.700 | 2,59 | 2,45 | 2,59 | 00:00:00 | 2004-02-19 | 2,35 | 18.500 | 2,40 | 2,30 | 2,40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|