|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-07 | 1,94 | 18.300 | 1,95 | 1,90 | 1,92 | 00:00:00 | | 2004-10-08 | 1,93 | 46.100 | 1,96 | 1,93 | 1,93 | 00:00:00 | | 2004-10-12 | 1,90 | 136.800 | 1,93 | 1,85 | 1,93 | 00:00:00 | | 2004-10-13 | 1,82 | 10.300 | 1,90 | 1,82 | 1,90 | 00:00:00 | | 2004-10-14 | 1,70 | 53.800 | 1,82 | 1,70 | 1,82 | 00:00:00 | | 2004-10-15 | 1,79 | 31.500 | 1,79 | 1,74 | 1,74 | 00:00:00 | | 2004-10-18 | 1,84 | 98.800 | 1,84 | 1,80 | 1,80 | 00:00:00 | | 2004-10-19 | 1,79 | 57.300 | 1,82 | 1,78 | 1,80 | 00:00:00 | | 2004-10-20 | 1,87 | 45.600 | 1,88 | 1,78 | 1,81 | 00:00:00 | | 2004-10-21 | 1,76 | 29.900 | 1,87 | 1,76 | 1,87 | 00:00:00 | | 2004-10-22 | 1,83 | 42.300 | 1,87 | 1,83 | 1,87 | 00:00:00 | | 2004-10-25 | 1,91 | 44.100 | 1,97 | 1,87 | 1,87 | 00:00:00 | | 2004-10-26 | 2,02 | 58.100 | 2,05 | 1,90 | 1,97 | 00:00:00 | | 2004-10-27 | 2,12 | 67.200 | 2,15 | 2,00 | 2,00 | 00:00:00 | | 2004-10-28 | 2,04 | 28.400 | 2,10 | 2,04 | 2,10 | 00:00:00 | | 2004-10-29 | 1,97 | 13.100 | 2,04 | 1,97 | 2,04 | 00:00:00 | | 2004-11-01 | 1,95 | 14.600 | 1,97 | 1,92 | 1,92 | 00:00:00 | | 2004-11-02 | 1,88 | 4.300 | 1,92 | 1,88 | 1,91 | 00:00:00 | | 2004-11-03 | 1,90 | 20.100 | 1,93 | 1,84 | 1,88 | 00:00:00 | | 2004-11-04 | 1,97 | 40.900 | 2,09 | 1,93 | 2,09 | 00:00:00 | | 2004-11-05 | 1,96 | 46.200 | 2,10 | 1,84 | 1,95 | 00:00:00 | | 2004-11-08 | 1,97 | 23.800 | 2,05 | 1,97 | 2,03 | 00:00:00 | | 2004-11-09 | 2,00 | 14.100 | 2,00 | 1,96 | 1,96 | 00:00:00 | | 2004-11-10 | 2,00 | 15.300 | 2,09 | 2,00 | 2,05 | 00:00:00 | | 2004-11-11 | 1,95 | 7.700 | 2,04 | 1,95 | 1,99 | 00:00:00 | | 2004-11-12 | 2,00 | 66.900 | 2,00 | 1,90 | 1,97 | 00:00:00 | | 2004-11-15 | 1,87 | 33.500 | 2,05 | 1,76 | 2,05 | 00:00:00 | | 2004-11-16 | 1,90 | 15.700 | 1,98 | 1,90 | 1,97 | 00:00:00 | | 2004-11-17 | 2,00 | 76.300 | 2,05 | 1,89 | 1,95 | 00:00:00 | | 2004-11-18 | 2,00 | 68.900 | 2,05 | 1,97 | 2,04 | 00:00:00 | | 2004-11-19 | 2,01 | 36.000 | 2,05 | 2,01 | 2,03 | 00:00:00 | | 2004-11-22 | 2,03 | 27.100 | 2,09 | 2,00 | 2,00 | 00:00:00 | | 2004-11-23 | 1,95 | 32.100 | 2,03 | 1,92 | 2,03 | 00:00:00 | | 2004-11-24 | 1,97 | 32.500 | 1,97 | 1,90 | 1,95 | 00:00:00 | | 2004-11-25 | 2,02 | 11.000 | 2,02 | 1,97 | 1,97 | 00:00:00 | | 2004-11-26 | 2,03 | 6.500 | 2,03 | 1,97 | 2,02 | 00:00:00 | | 2004-11-29 | 2,00 | 38.900 | 2,03 | 1,97 | 1,97 | 00:00:00 | | 2004-11-30 | 1,91 | 21.700 | 1,99 | 1,91 | 1,98 | 00:00:00 | | 2004-12-01 | 1,88 | 40.900 | 1,94 | 1,88 | 1,91 | 00:00:00 | | 2004-12-02 | 1,78 | 48.700 | 1,80 | 1,75 | 1,76 | 00:00:00 | | 2004-12-03 | 1,80 | 9.000 | 1,80 | 1,74 | 1,79 | 00:00:00 | | 2004-12-06 | 1,74 | 58.800 | 1,82 | 1,73 | 1,78 | 00:00:00 | | 2004-12-07 | 1,60 | 29.900 | 1,78 | 1,60 | 1,76 | 00:00:00 | | 2004-12-08 | 1,66 | 47.700 | 1,66 | 1,56 | 1,60 | 00:00:00 | | 2004-12-09 | 1,70 | 28.000 | 1,70 | 1,65 | 1,66 | 00:00:00 | | 2004-12-10 | 1,71 | 15.600 | 1,75 | 1,62 | 1,75 | 00:00:00 | | 2004-12-13 | 1,65 | 53.300 | 1,70 | 1,60 | 1,62 | 00:00:00 | | 2004-12-14 | 1,71 | 26.400 | 1,71 | 1,64 | 1,64 | 00:00:00 | | 2004-12-15 | 1,66 | 15.800 | 1,75 | 1,66 | 1,70 | 00:00:00 | | 2004-12-16 | 1,72 | 18.200 | 1,80 | 1,70 | 1,75 | 00:00:00 | | 2004-12-17 | 1,71 | 25.400 | 1,71 | 1,65 | 1,65 | 00:00:00 | | 2004-12-20 | 1,70 | 20.300 | 1,71 | 1,67 | 1,70 | 00:00:00 | | 2004-12-21 | 1,70 | 23.100 | 1,70 | 1,69 | 1,69 | 00:00:00 | | 2004-12-22 | 1,65 | 61.900 | 1,75 | 1,65 | 1,70 | 00:00:00 | | 2004-12-23 | 1,73 | 32.000 | 1,74 | 1,66 | 1,70 | 00:00:00 | | 2004-12-24 | 1,68 | 3.000 | 1,73 | 1,68 | 1,68 | 00:00:00 | | 2004-12-29 | 1,70 | 50.600 | 1,72 | 1,64 | 1,68 | 00:00:00 | | 2004-12-30 | 1,64 | 69.100 | 1,70 | 1,64 | 1,70 | 00:00:00 | | 2004-12-31 | 1,65 | 26.600 | 1,70 | 1,65 | 1,70 | 00:00:00 | | 2005-01-04 | 1,76 | 65.000 | 1,76 | 1,60 | 1,70 | 00:00:00 | | 2005-01-05 | 1,68 | 17.700 | 1,77 | 1,68 | 1,76 | 00:00:00 | | 2005-01-06 | 1,69 | 17.200 | 1,70 | 1,61 | 1,70 | 00:00:00 | | 2005-01-07 | 1,63 | 15.000 | 1,77 | 1,62 | 1,66 | 00:00:00 | | 2005-01-10 | 1,78 | 4.300 | 1,78 | 1,67 | 1,67 | 00:00:00 | | 2005-01-11 | 1,70 | 9.700 | 1,78 | 1,65 | 1,70 | 00:00:00 | | 2005-01-12 | 1,66 | 12.700 | 1,75 | 1,65 | 1,65 | 00:00:00 | | 2005-01-13 | 1,70 | 8.900 | 1,74 | 1,66 | 1,70 | 00:00:00 | | 2005-01-14 | 1,67 | 8.700 | 1,67 | 1,65 | 1,65 | 00:00:00 | | 2005-01-17 | 1,64 | 33.100 | 1,66 | 1,63 | 1,66 | 00:00:00 | | 2005-01-18 | 1,65 | 18.900 | 1,66 | 1,64 | 1,65 | 00:00:00 | | 2005-01-19 | 1,64 | 10.200 | 1,68 | 1,64 | 1,65 | 00:00:00 | | 2005-01-20 | 1,70 | 33.400 | 1,70 | 1,64 | 1,65 | 00:00:00 | | 2005-01-21 | 1,71 | 19.600 | 1,75 | 1,70 | 1,70 | 00:00:00 | | 2005-01-24 | 1,90 | 20.000 | 1,95 | 1,85 | 1,95 | 00:00:00 | | 2005-01-25 | 1,75 | 33.000 | 1,87 | 1,75 | 1,80 | 00:00:00 | | 2005-01-26 | 1,86 | 29.400 | 1,87 | 1,76 | 1,77 | 00:00:00 | | 2005-01-27 | 1,85 | 18.800 | 1,85 | 1,75 | 1,85 | 00:00:00 | | 2005-01-28 | 1,80 | 11.600 | 1,89 | 1,80 | 1,85 | 00:00:00 | | 2005-01-31 | 1,81 | 14.000 | 1,89 | 1,80 | 1,85 | 00:00:00 | | 2005-02-01 | 1,86 | 6.300 | 1,86 | 1,75 | 1,80 | 00:00:00 | | 2005-02-02 | 1,90 | 9.000 | 1,90 | 1,85 | 1,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
