|
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 2024-05-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2007-04-24 | 2,87 | 19.600 | 2,87 | 2,80 | 2,80 | 00:00:00 | 2007-04-25 | 2,87 | 14.600 | 2,87 | 2,82 | 2,83 | 00:00:00 | 2007-04-26 | 2,87 | 56.600 | 2,90 | 2,78 | 2,79 | 00:00:00 | 2007-04-27 | 2,80 | 9.400 | 2,87 | 2,80 | 2,87 | 00:00:00 | 2007-04-30 | 2,81 | 37.900 | 2,81 | 2,75 | 2,75 | 00:00:00 | 2007-05-01 | 2,79 | 52.800 | 2,85 | 2,75 | 2,81 | 00:00:00 | 2007-05-02 | 2,79 | 19.000 | 2,79 | 2,75 | 2,75 | 00:00:00 | 2007-05-03 | 2,71 | 94.300 | 2,80 | 2,70 | 2,76 | 00:00:00 | 2007-05-04 | 2,74 | 53.000 | 2,75 | 2,62 | 2,62 | 00:00:00 | 2007-05-07 | 2,78 | 32.300 | 2,78 | 2,71 | 2,71 | 00:00:00 | 2007-05-08 | 2,71 | 25.500 | 2,85 | 2,71 | 2,85 | 00:00:00 | 2007-05-09 | 2,80 | 56.200 | 2,84 | 2,70 | 2,71 | 00:00:00 | 2007-05-10 | 2,67 | 85.800 | 2,80 | 2,61 | 2,80 | 00:00:00 | 2007-05-11 | 2,51 | 97.600 | 2,66 | 2,51 | 2,63 | 00:00:00 | 2007-05-14 | 2,52 | 40.000 | 2,60 | 2,51 | 2,60 | 00:00:00 | 2007-05-15 | 2,60 | 7.600 | 2,60 | 2,51 | 2,51 | 00:00:00 | 2007-05-16 | 2,51 | 45.700 | 2,60 | 2,50 | 2,60 | 00:00:00 | 2007-05-17 | 2,51 | 32.200 | 2,58 | 2,50 | 2,58 | 00:00:00 | 2007-05-18 | 2,57 | 38.800 | 2,59 | 2,47 | 2,51 | 00:00:00 | 2007-05-22 | 2,58 | 19.400 | 2,60 | 2,53 | 2,58 | 00:00:00 | 2007-05-23 | 2,49 | 94.600 | 2,55 | 2,48 | 2,55 | 00:00:00 | 2007-05-24 | 2,39 | 125.900 | 2,47 | 2,37 | 2,37 | 00:00:00 | 2007-05-25 | 2,39 | 47.900 | 2,42 | 2,38 | 2,39 | 00:00:00 | 2007-05-28 | 2,40 | 2.300 | 2,49 | 2,39 | 2,39 | 00:00:00 | 2007-05-29 | 2,40 | 43.900 | 2,53 | 2,40 | 2,50 | 00:00:00 | 2007-05-30 | 2,42 | 11.700 | 2,42 | 2,38 | 2,40 | 00:00:00 | 2007-05-31 | 2,53 | 18.300 | 2,53 | 2,43 | 2,43 | 00:00:00 | 2007-06-01 | 2,54 | 66.000 | 2,57 | 2,46 | 2,46 | 00:00:00 | 2007-06-04 | 2,64 | 70.800 | 2,64 | 2,45 | 2,53 | 00:00:00 | 2007-06-05 | 2,70 | 16.100 | 2,70 | 2,58 | 2,65 | 00:00:00 | 2007-06-06 | 2,61 | 36.900 | 2,64 | 2,60 | 2,64 | 00:00:00 | 2007-06-07 | 2,50 | 39.600 | 2,64 | 2,43 | 2,61 | 00:00:00 | 2007-06-08 | 2,47 | 13.500 | 2,51 | 2,44 | 2,51 | 00:00:00 | 2007-06-11 | 2,49 | 35.900 | 2,55 | 2,46 | 2,49 | 00:00:00 | 2007-06-12 | 2,45 | 26.100 | 2,50 | 2,45 | 2,50 | 00:00:00 | 2007-06-13 | 2,43 | 9.400 | 2,45 | 2,42 | 2,45 | 00:00:00 | 2007-06-14 | 2,43 | 20.700 | 2,43 | 2,40 | 2,43 | 00:00:00 | 2007-06-15 | 2,44 | 22.900 | 2,44 | 2,41 | 2,41 | 00:00:00 | 2007-06-18 | 2,46 | 47.900 | 2,50 | 2,45 | 2,45 | 00:00:00 | 2007-06-19 | 2,48 | 11.000 | 2,50 | 2,44 | 2,47 | 00:00:00 | 2007-06-20 | 2,48 | 25.000 | 2,55 | 2,45 | 2,50 | 00:00:00 | 2007-06-21 | 2,57 | 29.900 | 2,57 | 2,45 | 2,52 | 00:00:00 | 2007-06-22 | 2,46 | 67.400 | 2,56 | 2,43 | 2,49 | 00:00:00 | 2007-06-25 | 2,42 | 11.500 | 2,46 | 2,42 | 2,44 | 00:00:00 | 2007-06-26 | 2,42 | 18.900 | 2,43 | 2,40 | 2,41 | 00:00:00 | 2007-06-27 | 2,37 | 31.700 | 2,42 | 2,36 | 2,42 | 00:00:00 | 2007-06-28 | 2,37 | 36.300 | 2,41 | 2,35 | 2,39 | 00:00:00 | 2007-06-29 | 2,39 | 26.700 | 2,41 | 2,35 | 2,38 | 00:00:00 | 2007-07-03 | 2,63 | 85.900 | 2,70 | 2,39 | 2,41 | 00:00:00 | 2007-07-04 | 2,55 | 23.600 | 2,65 | 2,55 | 2,65 | 00:00:00 | 2007-07-05 | 2,65 | 63.300 | 2,72 | 2,60 | 2,60 | 00:00:00 | 2007-07-06 | 2,80 | 71.200 | 2,88 | 2,61 | 2,65 | 00:00:00 | 2007-07-09 | 2,83 | 70.500 | 2,91 | 2,80 | 2,89 | 00:00:00 | 2007-07-10 | 2,86 | 49.100 | 2,90 | 2,84 | 2,85 | 00:00:00 | 2007-07-11 | 2,85 | 26.600 | 2,89 | 2,80 | 2,80 | 00:00:00 | 2007-07-12 | 2,87 | 28.200 | 2,89 | 2,83 | 2,85 | 00:00:00 | 2007-07-13 | 2,86 | 11.500 | 2,89 | 2,85 | 2,85 | 00:00:00 | 2007-07-16 | 2,88 | 75.000 | 2,90 | 2,84 | 2,88 | 00:00:00 | 2007-07-17 | 2,81 | 17.600 | 2,86 | 2,80 | 2,86 | 00:00:00 | 2007-07-18 | 2,80 | 48.100 | 2,80 | 2,70 | 2,80 | 00:00:00 | 2007-07-19 | 2,81 | 78.700 | 2,86 | 2,75 | 2,84 | 00:00:00 | 2007-07-20 | 2,84 | 65.500 | 2,88 | 2,77 | 2,88 | 00:00:00 | 2007-07-23 | 2,85 | 112.300 | 2,89 | 2,78 | 2,89 | 00:00:00 | 2007-07-24 | 2,83 | 35.400 | 2,90 | 2,83 | 2,90 | 00:00:00 | 2007-07-25 | 2,80 | 11.900 | 2,83 | 2,76 | 2,83 | 00:00:00 | 2007-07-26 | 2,80 | 16.600 | 2,85 | 2,68 | 2,85 | 00:00:00 | 2007-07-27 | 2,73 | 22.500 | 2,77 | 2,64 | 2,77 | 00:00:00 | 2007-07-30 | 2,63 | 45.500 | 2,77 | 2,60 | 2,77 | 00:00:00 | 2007-07-31 | 2,72 | 15.900 | 2,77 | 2,62 | 2,62 | 00:00:00 | 2007-08-01 | 2,69 | 13.800 | 2,70 | 2,62 | 2,65 | 00:00:00 | 2007-08-02 | 2,67 | 7.300 | 2,69 | 2,63 | 2,63 | 00:00:00 | 2007-08-03 | 2,71 | 9.200 | 2,71 | 2,64 | 2,64 | 00:00:00 | 2007-08-07 | 2,75 | 13.400 | 2,75 | 2,71 | 2,72 | 00:00:00 | 2007-08-08 | 2,82 | 12.000 | 2,83 | 2,75 | 2,75 | 00:00:00 | 2007-08-09 | 2,69 | 10.400 | 2,81 | 2,68 | 2,80 | 00:00:00 | 2007-08-10 | 2,64 | 22.100 | 2,70 | 2,64 | 2,70 | 00:00:00 | 2007-08-13 | 2,72 | 14.800 | 2,73 | 2,65 | 2,70 | 00:00:00 | 2007-08-14 | 2,64 | 20.100 | 2,82 | 2,64 | 2,70 | 00:00:00 | 2007-08-15 | 2,60 | 76.400 | 2,64 | 2,60 | 2,64 | 00:00:00 | 2007-08-16 | 2,17 | 225.500 | 2,60 | 2,00 | 2,60 | 00:00:00 | 2007-08-17 | 2,36 | 58.200 | 2,75 | 2,19 | 2,20 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|