|
 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 | | 2010-06-30 | 0,95 | 9.600 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2010-07-02 | 0,93 | 12.500 | 0,94 | 0,86 | 0,94 | 00:00:00 | | 2010-07-05 | 0,88 | 54.300 | 0,88 | 0,77 | 0,88 | 00:00:00 | | 2010-07-06 | 0,91 | 6.000 | 0,93 | 0,88 | 0,88 | 00:00:00 | | 2010-07-07 | 0,94 | 6.300 | 0,94 | 0,93 | 0,93 | 00:00:00 | | 2010-07-08 | 0,97 | 11.500 | 0,97 | 0,94 | 0,94 | 00:00:00 | | 2010-07-09 | 0,94 | 17.900 | 0,97 | 0,91 | 0,97 | 00:00:00 | | 2010-07-12 | 0,92 | 34.900 | 0,93 | 0,89 | 0,92 | 00:00:00 | | 2010-07-13 | 0,92 | 10.100 | 0,94 | 0,92 | 0,94 | 00:00:00 | | 2010-07-14 | 0,93 | 500 | 0,93 | 0,93 | 0,93 | 00:00:00 | | 2010-07-15 | 0,91 | 3.700 | 0,92 | 0,91 | 0,92 | 00:00:00 | | 2010-07-16 | 0,93 | 21.000 | 0,93 | 0,90 | 0,90 | 00:00:00 | | 2010-07-19 | 0,94 | 37.800 | 0,95 | 0,90 | 0,91 | 00:00:00 | | 2010-07-20 | 0,92 | 29.000 | 0,92 | 0,91 | 0,92 | 00:00:00 | | 2010-07-21 | 0,92 | 29.000 | 0,94 | 0,92 | 0,93 | 00:00:00 | | 2010-07-22 | 1,00 | 32.100 | 1,00 | 0,93 | 0,93 | 00:00:00 | | 2010-07-23 | 0,98 | 39.200 | 1,00 | 0,95 | 0,95 | 00:00:00 | | 2010-07-26 | 0,94 | 3.700 | 0,96 | 0,94 | 0,96 | 00:00:00 | | 2010-07-27 | 0,93 | 16.000 | 0,98 | 0,93 | 0,98 | 00:00:00 | | 2010-07-28 | 0,93 | 0 | 0,93 | 0,93 | 0,93 | 00:00:00 | | 2010-07-29 | 0,93 | 0 | 0,93 | 0,93 | 0,93 | 00:00:00 | | 2010-07-30 | 0,93 | 0 | 0,93 | 0,93 | 0,93 | 00:00:00 | | 2010-08-03 | 0,94 | 11.800 | 0,94 | 0,93 | 0,94 | 00:00:00 | | 2010-08-04 | 1,02 | 36.500 | 1,02 | 0,95 | 0,95 | 00:00:00 | | 2010-08-05 | 1,00 | 25.500 | 1,01 | 1,00 | 1,00 | 00:00:00 | | 2010-08-06 | 0,99 | 7.700 | 1,02 | 0,99 | 1,02 | 00:00:00 | | 2010-08-09 | 1,19 | 209.500 | 1,21 | 1,11 | 1,11 | 00:00:00 | | 2010-08-10 | 1,56 | 1.687.100 | 1,71 | 1,41 | 1,55 | 00:00:00 | | 2010-08-11 | 1,48 | 345.100 | 1,59 | 1,46 | 1,59 | 00:00:00 | | 2010-08-12 | 1,92 | 1.864.300 | 1,95 | 1,50 | 1,50 | 00:00:00 | | 2010-08-13 | 1,88 | 991.900 | 2,04 | 1,88 | 1,99 | 00:00:00 | | 2010-08-16 | 1,81 | 344.000 | 1,98 | 1,80 | 1,87 | 00:00:00 | | 2010-08-17 | 1,77 | 196.200 | 1,86 | 1,74 | 1,75 | 00:00:00 | | 2010-08-18 | 1,72 | 154.700 | 1,78 | 1,70 | 1,77 | 00:00:00 | | 2010-08-19 | 1,88 | 214.500 | 1,91 | 1,73 | 1,73 | 00:00:00 | | 2010-08-20 | 2,06 | 426.100 | 2,09 | 1,88 | 1,88 | 00:00:00 | | 2010-08-23 | 2,42 | 704.400 | 2,42 | 2,06 | 2,06 | 00:00:00 | | 2010-08-24 | 2,22 | 442.600 | 2,45 | 2,20 | 2,30 | 00:00:00 | | 2010-08-25 | 2,24 | 287.400 | 2,39 | 2,21 | 2,33 | 00:00:00 | | 2010-08-26 | 2,15 | 91.400 | 2,29 | 2,15 | 2,19 | 00:00:00 | | 2010-08-27 | 2,10 | 177.900 | 2,17 | 2,05 | 2,13 | 00:00:00 | | 2010-08-30 | 2,24 | 130.900 | 2,26 | 2,05 | 2,05 | 00:00:00 | | 2010-08-31 | 2,36 | 192.900 | 2,37 | 2,24 | 2,25 | 00:00:00 | | 2010-09-01 | 2,24 | 225.000 | 2,36 | 2,20 | 2,36 | 00:00:00 | | 2010-09-02 | 2,30 | 77.700 | 2,32 | 2,24 | 2,26 | 00:00:00 | | 2010-09-03 | 2,76 | 1.265.100 | 3,05 | 2,46 | 2,47 | 00:00:00 | | 2010-09-07 | 3,00 | 322.400 | 3,00 | 2,62 | 2,71 | 00:00:00 | | 2010-09-08 | 2,74 | 376.500 | 3,05 | 2,66 | 3,00 | 00:00:00 | | 2010-09-09 | 2,62 | 186.100 | 2,75 | 2,57 | 2,64 | 00:00:00 | | 2010-09-10 | 2,68 | 91.900 | 2,72 | 2,61 | 2,61 | 00:00:00 | | 2010-09-13 | 2,61 | 165.400 | 2,79 | 2,60 | 2,70 | 00:00:00 | | 2010-09-14 | 2,60 | 190.900 | 2,75 | 2,60 | 2,61 | 00:00:00 | | 2010-09-15 | 2,57 | 225.100 | 2,69 | 2,56 | 2,62 | 00:00:00 | | 2010-09-16 | 2,60 | 109.500 | 2,66 | 2,57 | 2,59 | 00:00:00 | | 2010-09-17 | 2,74 | 386.700 | 2,80 | 2,64 | 2,69 | 00:00:00 | | 2010-09-20 | 2,67 | 93.300 | 2,74 | 2,66 | 2,68 | 00:00:00 | | 2010-09-21 | 2,69 | 94.200 | 2,70 | 2,62 | 2,70 | 00:00:00 | | 2010-09-22 | 2,85 | 279.100 | 2,85 | 2,70 | 2,70 | 00:00:00 | | 2010-09-23 | 2,82 | 156.700 | 2,93 | 2,71 | 2,71 | 00:00:00 | | 2010-09-24 | 2,63 | 154.100 | 2,86 | 2,63 | 2,83 | 00:00:00 | | 2010-09-27 | 2,60 | 114.900 | 2,76 | 2,57 | 2,60 | 00:00:00 | | 2010-09-28 | 2,67 | 86.500 | 2,75 | 2,59 | 2,68 | 00:00:00 | | 2010-09-29 | 2,93 | 333.800 | 3,00 | 2,69 | 2,73 | 00:00:00 | | 2010-09-30 | 2,92 | 367.100 | 2,97 | 2,81 | 2,91 | 00:00:00 | | 2010-10-01 | 3,32 | 528.000 | 3,36 | 2,91 | 2,91 | 00:00:00 | | 2010-10-04 | 3,16 | 156.000 | 3,34 | 3,14 | 3,25 | 00:00:00 | | 2010-10-05 | 3,20 | 121.000 | 3,28 | 3,20 | 3,22 | 00:00:00 | | 2010-10-06 | 3,15 | 64.000 | 3,25 | 3,13 | 3,20 | 00:00:00 | | 2010-10-07 | 2,90 | 199.900 | 3,25 | 2,85 | 3,25 | 00:00:00 | | 2010-10-08 | 2,97 | 76.300 | 3,02 | 2,95 | 2,96 | 00:00:00 | | 2010-10-12 | 3,07 | 114.400 | 3,08 | 2,95 | 2,95 | 00:00:00 | | 2010-10-13 | 2,96 | 95.300 | 3,10 | 2,93 | 3,01 | 00:00:00 | | 2010-10-14 | 2,88 | 165.000 | 2,98 | 2,84 | 2,90 | 00:00:00 | | 2010-10-15 | 2,79 | 89.400 | 2,94 | 2,75 | 2,94 | 00:00:00 | | 2010-10-18 | 2,77 | 58.400 | 2,80 | 2,73 | 2,78 | 00:00:00 | | 2010-10-19 | 2,64 | 152.100 | 2,80 | 2,62 | 2,80 | 00:00:00 | | 2010-10-20 | 2,65 | 58.500 | 2,72 | 2,54 | 2,54 | 00:00:00 | | 2010-10-21 | 2,69 | 67.500 | 2,69 | 2,54 | 2,54 | 00:00:00 | | 2010-10-22 | 2,65 | 55.600 | 2,78 | 2,61 | 2,78 | 00:00:00 | | 2010-10-25 | 2,98 | 376.600 | 3,04 | 2,65 | 2,65 | 00:00:00 | | 2010-10-26 | 2,96 | 159.100 | 3,03 | 2,83 | 2,83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
