|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-10 | 3,51 | 121.000 | 3,54 | 3,20 | 3,20 | 00:00:00 | | 2006-05-11 | 3,45 | 79.400 | 3,62 | 3,45 | 3,60 | 00:00:00 | | 2006-05-12 | 3,18 | 91.900 | 3,56 | 3,14 | 3,56 | 00:00:00 | | 2006-05-15 | 2,96 | 43.300 | 3,23 | 2,96 | 3,01 | 00:00:00 | | 2006-05-16 | 2,99 | 63.600 | 3,07 | 2,96 | 3,07 | 00:00:00 | | 2006-05-17 | 2,90 | 43.700 | 3,00 | 2,90 | 2,99 | 00:00:00 | | 2006-05-18 | 2,70 | 82.200 | 2,90 | 2,67 | 2,80 | 00:00:00 | | 2006-05-19 | 2,68 | 108.900 | 2,79 | 2,35 | 2,70 | 00:00:00 | | 2006-05-23 | 2,75 | 163.500 | 3,00 | 2,69 | 2,84 | 00:00:00 | | 2006-05-24 | 2,60 | 70.800 | 2,74 | 2,43 | 2,74 | 00:00:00 | | 2006-05-25 | 2,55 | 137.800 | 2,70 | 2,50 | 2,65 | 00:00:00 | | 2006-05-26 | 2,60 | 36.100 | 2,72 | 2,55 | 2,57 | 00:00:00 | | 2006-05-29 | 2,65 | 2.500 | 2,76 | 2,64 | 2,71 | 00:00:00 | | 2006-05-30 | 2,66 | 131.800 | 2,95 | 2,65 | 2,82 | 00:00:00 | | 2006-05-31 | 2,70 | 15.900 | 2,80 | 2,70 | 2,80 | 00:00:00 | | 2006-06-01 | 2,76 | 41.200 | 2,76 | 2,56 | 2,56 | 00:00:00 | | 2006-06-02 | 2,80 | 62.100 | 2,81 | 2,73 | 2,75 | 00:00:00 | | 2006-06-05 | 2,77 | 34.200 | 2,85 | 2,75 | 2,76 | 00:00:00 | | 2006-06-06 | 2,67 | 53.300 | 2,77 | 2,67 | 2,75 | 00:00:00 | | 2006-06-07 | 2,64 | 26.300 | 2,72 | 2,56 | 2,72 | 00:00:00 | | 2006-06-08 | 2,67 | 39.700 | 2,72 | 2,55 | 2,61 | 00:00:00 | | 2006-06-09 | 2,64 | 21.400 | 2,70 | 2,62 | 2,62 | 00:00:00 | | 2006-06-12 | 2,70 | 24.300 | 2,81 | 2,57 | 2,70 | 00:00:00 | | 2006-06-13 | 2,41 | 44.500 | 2,58 | 2,40 | 2,58 | 00:00:00 | | 2006-06-14 | 2,44 | 43.800 | 2,55 | 2,40 | 2,40 | 00:00:00 | | 2006-06-15 | 2,66 | 13.500 | 2,67 | 2,50 | 2,51 | 00:00:00 | | 2006-06-16 | 2,70 | 45.800 | 2,72 | 2,60 | 2,69 | 00:00:00 | | 2006-06-19 | 2,58 | 14.800 | 2,73 | 2,58 | 2,71 | 00:00:00 | | 2006-06-20 | 2,60 | 3.800 | 2,62 | 2,58 | 2,58 | 00:00:00 | | 2006-06-21 | 2,70 | 7.200 | 2,70 | 2,60 | 2,60 | 00:00:00 | | 2006-06-22 | 2,59 | 4.400 | 2,65 | 2,59 | 2,60 | 00:00:00 | | 2006-06-23 | 2,50 | 21.200 | 2,59 | 2,50 | 2,59 | 00:00:00 | | 2006-06-26 | 2,49 | 29.300 | 2,50 | 2,46 | 2,50 | 00:00:00 | | 2006-06-27 | 2,49 | 15.100 | 2,60 | 2,43 | 2,45 | 00:00:00 | | 2006-06-28 | 2,48 | 121.800 | 2,48 | 2,35 | 2,46 | 00:00:00 | | 2006-06-29 | 2,35 | 58.300 | 2,50 | 2,33 | 2,48 | 00:00:00 | | 2006-06-30 | 2,40 | 54.000 | 2,40 | 2,35 | 2,40 | 00:00:00 | | 2006-07-04 | 2,45 | 37.500 | 2,45 | 2,45 | 2,45 | 00:00:00 | | 2006-07-05 | 2,45 | 33.300 | 2,60 | 2,45 | 2,55 | 00:00:00 | | 2006-07-06 | 2,65 | 66.300 | 2,70 | 2,49 | 2,49 | 00:00:00 | | 2006-07-07 | 2,70 | 70.100 | 2,70 | 2,60 | 2,65 | 00:00:00 | | 2006-07-10 | 2,74 | 38.900 | 2,85 | 2,67 | 2,72 | 00:00:00 | | 2006-07-11 | 2,75 | 23.900 | 2,84 | 2,74 | 2,80 | 00:00:00 | | 2006-07-12 | 2,82 | 30.600 | 2,90 | 2,75 | 2,84 | 00:00:00 | | 2006-07-13 | 2,81 | 17.300 | 2,89 | 2,81 | 2,85 | 00:00:00 | | 2006-07-14 | 2,78 | 20.000 | 2,90 | 2,78 | 2,80 | 00:00:00 | | 2006-07-17 | 2,70 | 23.600 | 2,85 | 2,70 | 2,84 | 00:00:00 | | 2006-07-18 | 2,64 | 9.500 | 2,67 | 2,61 | 2,67 | 00:00:00 | | 2006-07-19 | 2,66 | 18.600 | 2,69 | 2,60 | 2,61 | 00:00:00 | | 2006-07-20 | 2,70 | 13.500 | 2,74 | 2,66 | 2,67 | 00:00:00 | | 2006-07-21 | 2,67 | 10.300 | 2,70 | 2,67 | 2,70 | 00:00:00 | | 2006-07-24 | 2,61 | 52.700 | 2,70 | 2,61 | 2,67 | 00:00:00 | | 2006-07-25 | 2,66 | 14.300 | 2,68 | 2,58 | 2,58 | 00:00:00 | | 2006-07-26 | 2,70 | 24.800 | 2,70 | 2,61 | 2,65 | 00:00:00 | | 2006-07-27 | 2,70 | 18.300 | 2,75 | 2,65 | 2,70 | 00:00:00 | | 2006-07-28 | 2,80 | 8.200 | 2,80 | 2,70 | 2,70 | 00:00:00 | | 2006-07-31 | 2,85 | 35.700 | 2,85 | 2,65 | 2,70 | 00:00:00 | | 2006-08-01 | 2,84 | 24.300 | 2,84 | 2,80 | 2,80 | 00:00:00 | | 2006-08-02 | 2,96 | 13.700 | 2,97 | 2,93 | 2,94 | 00:00:00 | | 2006-08-03 | 2,83 | 18.400 | 2,96 | 2,83 | 2,90 | 00:00:00 | | 2006-08-04 | 3,00 | 40.100 | 3,00 | 2,83 | 2,98 | 00:00:00 | | 2006-08-08 | 2,90 | 14.400 | 3,00 | 2,90 | 3,00 | 00:00:00 | | 2006-08-09 | 2,86 | 49.600 | 2,99 | 2,73 | 2,99 | 00:00:00 | | 2006-08-10 | 2,80 | 26.000 | 2,90 | 2,79 | 2,80 | 00:00:00 | | 2006-08-11 | 3,00 | 103.800 | 3,04 | 2,88 | 2,88 | 00:00:00 | | 2006-08-14 | 2,94 | 5.400 | 3,04 | 2,94 | 3,04 | 00:00:00 | | 2006-08-15 | 2,85 | 19.500 | 2,90 | 2,81 | 2,90 | 00:00:00 | | 2006-08-16 | 2,92 | 14.500 | 2,95 | 2,85 | 2,92 | 00:00:00 | | 2006-08-17 | 2,97 | 49.900 | 2,98 | 2,92 | 2,95 | 00:00:00 | | 2006-08-18 | 2,95 | 16.200 | 2,97 | 2,82 | 2,97 | 00:00:00 | | 2006-08-21 | 3,00 | 41.800 | 3,03 | 2,95 | 2,95 | 00:00:00 | | 2006-08-22 | 3,05 | 52.100 | 3,07 | 3,00 | 3,04 | 00:00:00 | | 2006-08-23 | 3,05 | 32.600 | 3,10 | 3,05 | 3,07 | 00:00:00 | | 2006-08-24 | 3,00 | 52.800 | 3,09 | 2,90 | 3,06 | 00:00:00 | | 2006-08-25 | 3,01 | 13.500 | 3,01 | 2,96 | 3,00 | 00:00:00 | | 2006-08-28 | 3,02 | 27.600 | 3,05 | 2,93 | 3,02 | 00:00:00 | | 2006-08-29 | 3,00 | 14.500 | 3,02 | 2,90 | 3,00 | 00:00:00 | | 2006-08-30 | 2,99 | 22.200 | 2,99 | 2,88 | 2,98 | 00:00:00 | | 2006-08-31 | 2,91 | 20.200 | 2,99 | 2,86 | 2,99 | 00:00:00 | | 2006-09-01 | 2,80 | 113.700 | 2,90 | 2,80 | 2,83 | 00:00:00 | | 2006-09-05 | 2,99 | 32.000 | 2,99 | 2,82 | 2,82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
