|
 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 2024-05-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-14 | 2,00 | 42.100 | 2,00 | 1,90 | 2,00 | 00:00:00 | | 2004-06-15 | 1,95 | 20.900 | 2,01 | 1,91 | 2,00 | 00:00:00 | | 2004-06-16 | 1,95 | 10.100 | 1,95 | 1,89 | 1,90 | 00:00:00 | | 2004-06-17 | 1,90 | 25.300 | 1,96 | 1,89 | 1,89 | 00:00:00 | | 2004-06-18 | 1,95 | 36.200 | 2,02 | 1,92 | 1,92 | 00:00:00 | | 2004-06-21 | 1,88 | 42.700 | 1,92 | 1,88 | 1,89 | 00:00:00 | | 2004-06-22 | 1,87 | 168.500 | 1,87 | 1,82 | 1,87 | 00:00:00 | | 2004-06-23 | 1,93 | 19.300 | 1,93 | 1,87 | 1,87 | 00:00:00 | | 2004-06-24 | 2,04 | 40.600 | 2,04 | 1,94 | 1,94 | 00:00:00 | | 2004-06-25 | 2,02 | 5.300 | 2,04 | 2,02 | 2,04 | 00:00:00 | | 2004-06-28 | 2,10 | 49.900 | 2,20 | 2,02 | 2,04 | 00:00:00 | | 2004-06-29 | 2,02 | 11.500 | 2,10 | 1,98 | 2,10 | 00:00:00 | | 2004-06-30 | 2,05 | 5.100 | 2,08 | 1,95 | 2,08 | 00:00:00 | | 2004-07-02 | 2,05 | 14.100 | 2,10 | 1,95 | 2,05 | 00:00:00 | | 2004-07-05 | 2,05 | 4.500 | 2,09 | 1,99 | 2,09 | 00:00:00 | | 2004-07-06 | 2,04 | 32.900 | 2,05 | 1,90 | 2,01 | 00:00:00 | | 2004-07-07 | 2,09 | 16.900 | 2,09 | 2,00 | 2,00 | 00:00:00 | | 2004-07-08 | 2,08 | 69.400 | 2,15 | 2,08 | 2,09 | 00:00:00 | | 2004-07-09 | 2,10 | 32.300 | 2,15 | 2,05 | 2,15 | 00:00:00 | | 2004-07-12 | 2,17 | 88.500 | 2,18 | 2,11 | 2,15 | 00:00:00 | | 2004-07-13 | 2,16 | 28.700 | 2,17 | 2,11 | 2,17 | 00:00:00 | | 2004-07-14 | 2,17 | 17.000 | 2,17 | 2,15 | 2,16 | 00:00:00 | | 2004-07-15 | 2,21 | 21.300 | 2,21 | 2,15 | 2,19 | 00:00:00 | | 2004-07-16 | 2,18 | 29.000 | 2,20 | 2,14 | 2,17 | 00:00:00 | | 2004-07-19 | 2,20 | 27.700 | 2,24 | 2,12 | 2,18 | 00:00:00 | | 2004-07-20 | 2,10 | 24.600 | 2,21 | 2,08 | 2,20 | 00:00:00 | | 2004-07-21 | 2,05 | 11.200 | 2,10 | 2,05 | 2,06 | 00:00:00 | | 2004-07-22 | 1,94 | 24.900 | 2,01 | 1,92 | 2,01 | 00:00:00 | | 2004-07-23 | 2,05 | 14.300 | 2,05 | 1,92 | 1,92 | 00:00:00 | | 2004-07-26 | 1,93 | 30.300 | 2,00 | 1,90 | 1,95 | 00:00:00 | | 2004-07-27 | 1,90 | 15.100 | 1,90 | 1,90 | 1,90 | 00:00:00 | | 2004-07-28 | 1,89 | 30.200 | 1,95 | 1,89 | 1,90 | 00:00:00 | | 2004-07-29 | 1,90 | 16.100 | 1,93 | 1,90 | 1,92 | 00:00:00 | | 2004-07-30 | 1,94 | 2.000 | 1,94 | 1,94 | 1,94 | 00:00:00 | | 2004-08-03 | 1,81 | 33.200 | 1,93 | 1,81 | 1,91 | 00:00:00 | | 2004-08-04 | 1,85 | 7.000 | 1,90 | 1,85 | 1,85 | 00:00:00 | | 2004-08-05 | 1,80 | 67.600 | 1,85 | 1,70 | 1,85 | 00:00:00 | | 2004-08-06 | 1,84 | 33.200 | 1,87 | 1,78 | 1,85 | 00:00:00 | | 2004-08-09 | 1,80 | 5.300 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2004-08-10 | 1,80 | 7.900 | 1,80 | 1,76 | 1,77 | 00:00:00 | | 2004-08-11 | 1,80 | 6.900 | 1,80 | 1,78 | 1,78 | 00:00:00 | | 2004-08-12 | 1,60 | 27.400 | 1,80 | 1,60 | 1,80 | 00:00:00 | | 2004-08-13 | 2,00 | 63.100 | 2,00 | 1,51 | 1,62 | 00:00:00 | | 2004-08-16 | 1,95 | 50.000 | 1,95 | 1,90 | 1,95 | 00:00:00 | | 2004-08-17 | 2,00 | 81.400 | 2,00 | 1,90 | 1,95 | 00:00:00 | | 2004-08-18 | 1,94 | 17.900 | 1,95 | 1,94 | 1,95 | 00:00:00 | | 2004-08-19 | 1,95 | 35.900 | 2,00 | 1,91 | 1,95 | 00:00:00 | | 2004-08-20 | 1,88 | 70.500 | 2,04 | 1,88 | 1,97 | 00:00:00 | | 2004-08-23 | 1,81 | 23.700 | 1,87 | 1,81 | 1,87 | 00:00:00 | | 2004-08-24 | 1,75 | 14.000 | 1,81 | 1,75 | 1,81 | 00:00:00 | | 2004-08-25 | 1,80 | 22.000 | 1,80 | 1,71 | 1,75 | 00:00:00 | | 2004-08-26 | 1,75 | 13.600 | 1,75 | 1,72 | 1,75 | 00:00:00 | | 2004-08-27 | 1,72 | 10.200 | 1,74 | 1,72 | 1,72 | 00:00:00 | | 2004-08-30 | 1,70 | 15.900 | 1,80 | 1,70 | 1,72 | 00:00:00 | | 2004-08-31 | 1,77 | 34.000 | 1,80 | 1,69 | 1,69 | 00:00:00 | | 2004-09-01 | 1,85 | 4.000 | 1,85 | 1,82 | 1,82 | 00:00:00 | | 2004-09-02 | 1,87 | 12.000 | 1,87 | 1,85 | 1,87 | 00:00:00 | | 2004-09-03 | 1,80 | 6.100 | 1,82 | 1,80 | 1,82 | 00:00:00 | | 2004-09-07 | 1,73 | 38.200 | 1,80 | 1,70 | 1,80 | 00:00:00 | | 2004-09-08 | 1,74 | 22.500 | 1,75 | 1,65 | 1,65 | 00:00:00 | | 2004-09-09 | 1,80 | 5.300 | 1,80 | 1,74 | 1,74 | 00:00:00 | | 2004-09-10 | 1,81 | 27.900 | 1,81 | 1,75 | 1,80 | 00:00:00 | | 2004-09-13 | 1,77 | 24.900 | 1,84 | 1,72 | 1,72 | 00:00:00 | | 2004-09-14 | 1,75 | 12.000 | 1,79 | 1,75 | 1,79 | 00:00:00 | | 2004-09-15 | 1,70 | 100 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2004-09-16 | 1,70 | 2.200 | 1,77 | 1,70 | 1,77 | 00:00:00 | | 2004-09-17 | 1,70 | 10.800 | 1,73 | 1,70 | 1,73 | 00:00:00 | | 2004-09-20 | 1,68 | 10.300 | 1,78 | 1,68 | 1,78 | 00:00:00 | | 2004-09-21 | 1,69 | 19.900 | 1,78 | 1,65 | 1,78 | 00:00:00 | | 2004-09-22 | 1,65 | 49.700 | 1,69 | 1,62 | 1,69 | 00:00:00 | | 2004-09-23 | 1,66 | 45.300 | 1,69 | 1,60 | 1,60 | 00:00:00 | | 2004-09-24 | 1,75 | 31.800 | 1,75 | 1,69 | 1,69 | 00:00:00 | | 2004-09-27 | 1,80 | 39.100 | 1,80 | 1,74 | 1,74 | 00:00:00 | | 2004-09-28 | 1,75 | 53.000 | 1,84 | 1,75 | 1,80 | 00:00:00 | | 2004-09-29 | 1,75 | 259.200 | 1,75 | 1,70 | 1,75 | 00:00:00 | | 2004-09-30 | 1,83 | 52.400 | 1,83 | 1,75 | 1,75 | 00:00:00 | | 2004-10-01 | 1,81 | 32.800 | 1,87 | 1,81 | 1,83 | 00:00:00 | | 2004-10-04 | 1,89 | 105.000 | 1,89 | 1,80 | 1,80 | 00:00:00 | | 2004-10-05 | 1,87 | 23.400 | 1,91 | 1,87 | 1,89 | 00:00:00 | | 2004-10-06 | 1,94 | 23.100 | 1,94 | 1,88 | 1,90 | 00:00:00 | | 2004-10-07 | 1,94 | 18.300 | 1,95 | 1,90 | 1,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
