|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-21 | 1,94 | 40.400 | 2,00 | 1,94 | 1,95 | 00:00:00 | | 2005-09-22 | 1,85 | 53.800 | 1,99 | 1,85 | 1,95 | 00:00:00 | | 2005-09-23 | 1,85 | 59.900 | 1,85 | 1,74 | 1,85 | 00:00:00 | | 2005-09-26 | 1,88 | 59.200 | 1,88 | 1,80 | 1,82 | 00:00:00 | | 2005-09-27 | 1,77 | 87.000 | 1,80 | 1,74 | 1,80 | 00:00:00 | | 2005-09-28 | 1,74 | 30.300 | 1,75 | 1,73 | 1,75 | 00:00:00 | | 2005-09-29 | 1,75 | 147.100 | 1,75 | 1,70 | 1,74 | 00:00:00 | | 2005-09-30 | 1,81 | 197.100 | 1,81 | 1,72 | 1,73 | 00:00:00 | | 2005-10-03 | 1,80 | 22.800 | 1,87 | 1,80 | 1,81 | 00:00:00 | | 2005-10-04 | 1,78 | 34.700 | 1,88 | 1,75 | 1,78 | 00:00:00 | | 2005-10-05 | 1,88 | 149.100 | 1,88 | 1,80 | 1,80 | 00:00:00 | | 2005-10-06 | 1,85 | 124.700 | 1,90 | 1,80 | 1,88 | 00:00:00 | | 2005-10-07 | 1,87 | 66.000 | 1,89 | 1,83 | 1,87 | 00:00:00 | | 2005-10-11 | 1,97 | 54.200 | 1,97 | 1,87 | 1,87 | 00:00:00 | | 2005-10-12 | 1,88 | 25.400 | 1,96 | 1,87 | 1,94 | 00:00:00 | | 2005-10-13 | 1,90 | 50.500 | 1,90 | 1,86 | 1,89 | 00:00:00 | | 2005-10-14 | 1,88 | 32.900 | 1,90 | 1,82 | 1,90 | 00:00:00 | | 2005-10-17 | 1,90 | 28.300 | 1,91 | 1,85 | 1,85 | 00:00:00 | | 2005-10-18 | 1,86 | 48.400 | 1,94 | 1,86 | 1,93 | 00:00:00 | | 2005-10-19 | 1,83 | 44.700 | 1,88 | 1,83 | 1,86 | 00:00:00 | | 2005-10-20 | 1,83 | 96.100 | 1,90 | 1,83 | 1,83 | 00:00:00 | | 2005-10-21 | 1,86 | 49.000 | 1,88 | 1,83 | 1,83 | 00:00:00 | | 2005-10-24 | 1,83 | 24.000 | 1,90 | 1,83 | 1,86 | 00:00:00 | | 2005-10-25 | 1,87 | 46.900 | 1,90 | 1,84 | 1,84 | 00:00:00 | | 2005-10-26 | 1,84 | 53.500 | 1,85 | 1,80 | 1,85 | 00:00:00 | | 2005-10-27 | 1,84 | 57.400 | 1,84 | 1,79 | 1,83 | 00:00:00 | | 2005-10-28 | 1,80 | 18.000 | 1,88 | 1,80 | 1,87 | 00:00:00 | | 2005-10-31 | 1,86 | 15.000 | 1,91 | 1,79 | 1,79 | 00:00:00 | | 2005-11-01 | 1,84 | 22.800 | 1,85 | 1,82 | 1,85 | 00:00:00 | | 2005-11-02 | 1,79 | 29.900 | 1,89 | 1,79 | 1,85 | 00:00:00 | | 2005-11-03 | 1,81 | 17.700 | 1,85 | 1,81 | 1,82 | 00:00:00 | | 2005-11-04 | 1,83 | 15.000 | 1,85 | 1,78 | 1,85 | 00:00:00 | | 2005-11-07 | 1,83 | 19.300 | 1,87 | 1,83 | 1,85 | 00:00:00 | | 2005-11-08 | 1,85 | 150.700 | 1,85 | 1,82 | 1,82 | 00:00:00 | | 2005-11-09 | 1,84 | 14.000 | 1,87 | 1,84 | 1,84 | 00:00:00 | | 2005-11-10 | 1,87 | 32.500 | 1,87 | 1,84 | 1,85 | 00:00:00 | | 2005-11-11 | 1,82 | 3.900 | 1,88 | 1,82 | 1,85 | 00:00:00 | | 2005-11-14 | 1,80 | 10.700 | 1,88 | 1,80 | 1,88 | 00:00:00 | | 2005-11-15 | 1,78 | 22.400 | 1,81 | 1,78 | 1,80 | 00:00:00 | | 2005-11-16 | 1,77 | 48.300 | 1,80 | 1,77 | 1,78 | 00:00:00 | | 2005-11-17 | 1,81 | 50.700 | 1,86 | 1,81 | 1,83 | 00:00:00 | | 2005-11-18 | 1,85 | 61.600 | 1,86 | 1,80 | 1,81 | 00:00:00 | | 2005-11-21 | 1,85 | 29.100 | 1,87 | 1,85 | 1,87 | 00:00:00 | | 2005-11-22 | 1,80 | 60.500 | 1,87 | 1,80 | 1,85 | 00:00:00 | | 2005-11-23 | 1,80 | 23.100 | 1,84 | 1,78 | 1,78 | 00:00:00 | | 2005-11-24 | 1,81 | 7.500 | 1,83 | 1,80 | 1,80 | 00:00:00 | | 2005-11-25 | 1,83 | 4.000 | 1,83 | 1,81 | 1,82 | 00:00:00 | | 2005-11-28 | 1,85 | 22.800 | 1,87 | 1,84 | 1,84 | 00:00:00 | | 2005-11-29 | 2,00 | 102.200 | 2,02 | 1,85 | 1,87 | 00:00:00 | | 2005-11-30 | 1,88 | 47.300 | 2,00 | 1,86 | 1,96 | 00:00:00 | | 2005-12-01 | 1,96 | 13.700 | 1,97 | 1,91 | 1,91 | 00:00:00 | | 2005-12-02 | 2,05 | 54.200 | 2,08 | 1,96 | 1,97 | 00:00:00 | | 2005-12-05 | 1,99 | 76.500 | 2,04 | 1,96 | 1,99 | 00:00:00 | | 2005-12-06 | 1,95 | 68.100 | 1,98 | 1,89 | 1,98 | 00:00:00 | | 2005-12-07 | 1,92 | 37.100 | 1,96 | 1,92 | 1,95 | 00:00:00 | | 2005-12-08 | 1,91 | 41.500 | 1,97 | 1,91 | 1,95 | 00:00:00 | | 2005-12-09 | 1,96 | 67.900 | 1,96 | 1,90 | 1,95 | 00:00:00 | | 2005-12-12 | 1,83 | 102.300 | 1,97 | 1,83 | 1,96 | 00:00:00 | | 2005-12-13 | 1,84 | 31.300 | 1,92 | 1,80 | 1,92 | 00:00:00 | | 2005-12-14 | 1,78 | 39.500 | 1,88 | 1,77 | 1,80 | 00:00:00 | | 2005-12-15 | 1,82 | 16.800 | 1,92 | 1,82 | 1,91 | 00:00:00 | | 2005-12-16 | 1,90 | 18.500 | 1,90 | 1,81 | 1,81 | 00:00:00 | | 2005-12-19 | 1,90 | 14.800 | 1,90 | 1,87 | 1,90 | 00:00:00 | | 2005-12-20 | 1,90 | 6.700 | 1,90 | 1,88 | 1,88 | 00:00:00 | | 2005-12-21 | 1,93 | 59.100 | 1,95 | 1,85 | 1,89 | 00:00:00 | | 2005-12-22 | 2,05 | 116.600 | 2,10 | 1,94 | 1,94 | 00:00:00 | | 2005-12-23 | 2,31 | 89.700 | 2,32 | 2,10 | 2,10 | 00:00:00 | | 2005-12-28 | 2,48 | 182.600 | 2,60 | 2,40 | 2,40 | 00:00:00 | | 2005-12-29 | 2,40 | 110.200 | 2,59 | 2,40 | 2,50 | 00:00:00 | | 2005-12-30 | 2,48 | 68.100 | 2,50 | 2,40 | 2,40 | 00:00:00 | | 2006-01-03 | 2,60 | 160.600 | 2,64 | 2,44 | 2,50 | 00:00:00 | | 2006-01-04 | 2,70 | 250.100 | 2,70 | 2,63 | 2,63 | 00:00:00 | | 2006-01-05 | 2,67 | 126.800 | 2,70 | 2,59 | 2,68 | 00:00:00 | | 2006-01-06 | 2,99 | 122.200 | 3,00 | 2,69 | 2,69 | 00:00:00 | | 2006-01-09 | 3,12 | 265.500 | 3,45 | 3,00 | 3,00 | 00:00:00 | | 2006-01-10 | 3,05 | 98.600 | 3,15 | 2,94 | 3,15 | 00:00:00 | | 2006-01-11 | 3,18 | 97.800 | 3,20 | 3,02 | 3,10 | 00:00:00 | | 2006-01-12 | 3,02 | 102.400 | 3,15 | 2,89 | 2,90 | 00:00:00 | | 2006-01-13 | 3,08 | 116.900 | 3,13 | 2,92 | 3,00 | 00:00:00 | | 2006-01-16 | 3,00 | 56.500 | 3,05 | 2,91 | 2,91 | 00:00:00 | | 2006-01-17 | 3,00 | 128.300 | 3,09 | 2,97 | 2,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
