|
 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 2024-05-21 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-31 | 1,95 | 400 | 1,95 | 1,95 | 1,95 | 00:00:00 | | 2008-08-01 | 1,89 | 3.300 | 1,93 | 1,89 | 1,93 | 00:00:00 | | 2008-08-05 | 1,79 | 59.000 | 1,89 | 1,77 | 1,89 | 00:00:00 | | 2008-08-06 | 1,80 | 20.100 | 1,80 | 1,77 | 1,80 | 00:00:00 | | 2008-08-07 | 1,85 | 13.900 | 1,95 | 1,79 | 1,79 | 00:00:00 | | 2008-08-08 | 1,69 | 51.100 | 1,86 | 1,68 | 1,86 | 00:00:00 | | 2008-08-11 | 1,65 | 31.100 | 1,72 | 1,62 | 1,70 | 00:00:00 | | 2008-08-12 | 1,64 | 21.000 | 1,70 | 1,60 | 1,63 | 00:00:00 | | 2008-08-13 | 1,73 | 22.800 | 1,79 | 1,65 | 1,65 | 00:00:00 | | 2008-08-14 | 1,47 | 66.900 | 1,85 | 1,44 | 1,85 | 00:00:00 | | 2008-08-15 | 1,45 | 9.300 | 1,47 | 1,42 | 1,44 | 00:00:00 | | 2008-08-18 | 1,57 | 19.100 | 1,58 | 1,55 | 1,55 | 00:00:00 | | 2008-08-19 | 1,54 | 19.700 | 1,58 | 1,50 | 1,58 | 00:00:00 | | 2008-08-20 | 1,54 | 21.500 | 1,58 | 1,50 | 1,58 | 00:00:00 | | 2008-08-21 | 1,52 | 22.500 | 1,52 | 1,44 | 1,51 | 00:00:00 | | 2008-08-22 | 1,54 | 38.500 | 1,58 | 1,50 | 1,58 | 00:00:00 | | 2008-08-25 | 1,50 | 46.700 | 1,56 | 1,50 | 1,56 | 00:00:00 | | 2008-08-26 | 1,44 | 10.800 | 1,50 | 1,44 | 1,49 | 00:00:00 | | 2008-08-27 | 1,46 | 12.200 | 1,48 | 1,43 | 1,48 | 00:00:00 | | 2008-08-28 | 1,43 | 19.100 | 1,59 | 1,43 | 1,59 | 00:00:00 | | 2008-08-29 | 1,46 | 29.500 | 1,49 | 1,44 | 1,44 | 00:00:00 | | 2008-09-02 | 1,46 | 44.600 | 1,47 | 1,45 | 1,46 | 00:00:00 | | 2008-09-03 | 1,35 | 97.100 | 1,42 | 1,35 | 1,42 | 00:00:00 | | 2008-09-04 | 1,24 | 82.500 | 1,44 | 1,17 | 1,36 | 00:00:00 | | 2008-09-05 | 1,31 | 29.800 | 1,36 | 1,27 | 1,30 | 00:00:00 | | 2008-09-08 | 1,16 | 28.000 | 1,30 | 1,15 | 1,30 | 00:00:00 | | 2008-09-09 | 1,00 | 82.500 | 1,16 | 0,79 | 1,16 | 00:00:00 | | 2008-09-10 | 0,95 | 63.900 | 1,29 | 0,90 | 1,29 | 00:00:00 | | 2008-09-11 | 0,99 | 14.000 | 0,99 | 0,95 | 0,95 | 00:00:00 | | 2008-09-12 | 1,22 | 41.300 | 1,22 | 1,06 | 1,07 | 00:00:00 | | 2008-09-15 | 1,10 | 151.500 | 1,43 | 1,10 | 1,24 | 00:00:00 | | 2008-09-16 | 1,00 | 60.600 | 1,06 | 0,98 | 1,05 | 00:00:00 | | 2008-09-17 | 1,26 | 122.900 | 1,30 | 1,04 | 1,04 | 00:00:00 | | 2008-09-18 | 1,28 | 82.600 | 1,44 | 1,18 | 1,44 | 00:00:00 | | 2008-09-19 | 1,44 | 27.600 | 1,44 | 1,13 | 1,28 | 00:00:00 | | 2008-09-22 | 1,36 | 6.000 | 1,44 | 1,36 | 1,42 | 00:00:00 | | 2008-09-23 | 1,37 | 15.400 | 1,39 | 1,32 | 1,38 | 00:00:00 | | 2008-09-24 | 1,36 | 32.300 | 1,44 | 1,36 | 1,42 | 00:00:00 | | 2008-09-25 | 1,36 | 12.800 | 1,38 | 1,36 | 1,38 | 00:00:00 | | 2008-09-26 | 1,33 | 6.900 | 1,42 | 1,33 | 1,37 | 00:00:00 | | 2008-09-29 | 1,19 | 17.500 | 1,37 | 1,18 | 1,33 | 00:00:00 | | 2008-09-30 | 1,17 | 14.000 | 1,32 | 1,17 | 1,19 | 00:00:00 | | 2008-10-01 | 1,24 | 18.000 | 1,29 | 1,10 | 1,10 | 00:00:00 | | 2008-10-02 | 1,08 | 21.300 | 1,35 | 1,08 | 1,35 | 00:00:00 | | 2008-10-03 | 1,07 | 7.500 | 1,09 | 1,05 | 1,08 | 00:00:00 | | 2008-10-06 | 0,94 | 52.700 | 1,16 | 0,94 | 1,10 | 00:00:00 | | 2008-10-07 | 1,07 | 31.200 | 1,07 | 1,05 | 1,05 | 00:00:00 | | 2008-10-08 | 1,01 | 36.400 | 1,15 | 1,00 | 1,12 | 00:00:00 | | 2008-10-09 | 1,10 | 20.400 | 1,10 | 1,01 | 1,01 | 00:00:00 | | 2008-10-10 | 1,00 | 40.200 | 1,15 | 1,00 | 1,10 | 00:00:00 | | 2008-10-14 | 1,00 | 4.100 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2008-10-15 | 1,00 | 35.700 | 1,06 | 1,00 | 1,00 | 00:00:00 | | 2008-10-16 | 0,80 | 35.500 | 1,05 | 0,80 | 1,05 | 00:00:00 | | 2008-10-17 | 0,69 | 49.300 | 0,80 | 0,63 | 0,80 | 00:00:00 | | 2008-10-20 | 0,73 | 32.000 | 0,78 | 0,72 | 0,78 | 00:00:00 | | 2008-10-21 | 0,71 | 27.900 | 0,74 | 0,70 | 0,72 | 00:00:00 | | 2008-10-22 | 0,73 | 26.400 | 0,75 | 0,70 | 0,70 | 00:00:00 | | 2008-10-23 | 0,61 | 80.900 | 0,74 | 0,61 | 0,70 | 00:00:00 | | 2008-10-24 | 0,60 | 40.400 | 0,62 | 0,57 | 0,61 | 00:00:00 | | 2008-10-27 | 0,62 | 87.900 | 0,65 | 0,56 | 0,59 | 00:00:00 | | 2008-10-28 | 0,62 | 1.900 | 0,62 | 0,62 | 0,62 | 00:00:00 | | 2008-10-29 | 0,85 | 7.300 | 0,96 | 0,67 | 0,67 | 00:00:00 | | 2008-10-30 | 1,17 | 8.000 | 1,17 | 0,89 | 0,89 | 00:00:00 | | 2008-10-31 | 0,92 | 4.200 | 0,92 | 0,91 | 0,91 | 00:00:00 | | 2008-11-03 | 0,84 | 12.600 | 0,91 | 0,84 | 0,91 | 00:00:00 | | 2008-11-04 | 0,95 | 15.500 | 1,00 | 0,85 | 0,85 | 00:00:00 | | 2008-11-05 | 0,94 | 6.800 | 0,94 | 0,81 | 0,81 | 00:00:00 | | 2008-11-06 | 0,85 | 10.000 | 0,91 | 0,85 | 0,91 | 00:00:00 | | 2008-11-07 | 0,83 | 7.500 | 0,86 | 0,83 | 0,85 | 00:00:00 | | 2008-11-10 | 0,80 | 12.500 | 0,83 | 0,80 | 0,83 | 00:00:00 | | 2008-11-11 | 0,80 | 0 | 0,80 | 0,80 | 0,80 | 00:00:00 | | 2008-11-12 | 0,73 | 21.900 | 0,74 | 0,69 | 0,71 | 00:00:00 | | 2008-11-13 | 0,66 | 37.300 | 0,71 | 0,60 | 0,71 | 00:00:00 | | 2008-11-14 | 0,65 | 5.000 | 0,70 | 0,64 | 0,70 | 00:00:00 | | 2008-11-17 | 0,56 | 57.300 | 0,61 | 0,56 | 0,61 | 00:00:00 | | 2008-11-18 | 0,53 | 141.500 | 0,57 | 0,53 | 0,57 | 00:00:00 | | 2008-11-19 | 0,50 | 98.200 | 0,55 | 0,48 | 0,50 | 00:00:00 | | 2008-11-20 | 0,50 | 64.700 | 0,52 | 0,47 | 0,49 | 00:00:00 | | 2008-11-21 | 0,44 | 147.300 | 0,50 | 0,44 | 0,50 | 00:00:00 | | 2008-11-24 | 0,64 | 21.800 | 0,65 | 0,50 | 0,50 | 00:00:00 | | 2008-11-25 | 0,59 | 18.200 | 0,64 | 0,59 | 0,64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
