|
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 | 2012-02-03 | 2,52 | 56.900 | 2,60 | 2,50 | 2,52 | 00:00:00 | 2012-02-06 | 2,54 | 30.000 | 2,59 | 2,52 | 2,59 | 00:00:00 | 2012-02-07 | 2,61 | 48.900 | 2,66 | 2,53 | 2,57 | 00:00:00 | 2012-02-08 | 2,49 | 50.700 | 2,61 | 2,49 | 2,60 | 00:00:00 | 2012-02-09 | 2,49 | 55.800 | 2,61 | 2,49 | 2,50 | 00:00:00 | 2012-02-10 | 2,53 | 57.300 | 2,62 | 2,42 | 2,48 | 00:00:00 | 2012-02-13 | 2,57 | 47.100 | 2,62 | 2,55 | 2,55 | 00:00:00 | 2012-02-14 | 2,57 | 58.900 | 2,60 | 2,52 | 2,52 | 00:00:00 | 2012-02-15 | 2,57 | 17.400 | 2,65 | 2,57 | 2,59 | 00:00:00 | 2012-02-16 | 2,66 | 21.000 | 2,66 | 2,55 | 2,55 | 00:00:00 | 2012-02-17 | 2,68 | 26.300 | 2,69 | 2,61 | 2,67 | 00:00:00 | 2012-02-21 | 2,73 | 57.300 | 2,83 | 2,68 | 2,68 | 00:00:00 | 2012-02-22 | 2,87 | 104.000 | 2,92 | 2,73 | 2,78 | 00:00:00 | 2012-02-23 | 2,90 | 37.300 | 2,93 | 2,86 | 2,90 | 00:00:00 | 2012-02-24 | 2,85 | 31.400 | 2,93 | 2,85 | 2,92 | 00:00:00 | 2012-02-27 | 2,83 | 17.500 | 2,85 | 2,82 | 2,85 | 00:00:00 | 2012-02-28 | 3,22 | 189.400 | 3,31 | 2,84 | 2,84 | 00:00:00 | 2012-02-29 | 2,92 | 71.900 | 3,28 | 2,89 | 3,28 | 00:00:00 | 2012-03-01 | 2,98 | 25.800 | 3,07 | 2,95 | 2,95 | 00:00:00 | 2012-03-02 | 2,93 | 23.700 | 2,98 | 2,87 | 2,98 | 00:00:00 | 2012-03-05 | 2,78 | 25.500 | 2,89 | 2,74 | 2,89 | 00:00:00 | 2012-03-06 | 2,68 | 47.800 | 2,78 | 2,63 | 2,78 | 00:00:00 | 2012-03-07 | 2,72 | 34.200 | 2,76 | 2,62 | 2,67 | 00:00:00 | 2012-03-08 | 2,78 | 18.700 | 2,79 | 2,72 | 2,75 | 00:00:00 | 2012-03-09 | 2,88 | 42.600 | 3,01 | 2,76 | 2,80 | 00:00:00 | 2012-03-12 | 2,90 | 24.800 | 2,90 | 2,71 | 2,86 | 00:00:00 | 2012-03-13 | 2,76 | 30.600 | 2,90 | 2,75 | 2,90 | 00:00:00 | 2012-03-14 | 2,66 | 41.100 | 2,81 | 2,58 | 2,74 | 00:00:00 | 2012-03-15 | 2,54 | 48.500 | 2,64 | 2,51 | 2,64 | 00:00:00 | 2012-03-16 | 2,55 | 43.700 | 2,55 | 2,49 | 2,52 | 00:00:00 | 2012-03-19 | 2,49 | 36.600 | 2,52 | 2,45 | 2,45 | 00:00:00 | 2012-03-20 | 2,50 | 64.500 | 2,50 | 2,46 | 2,46 | 00:00:00 | 2012-03-21 | 2,61 | 35.600 | 2,61 | 2,50 | 2,50 | 00:00:00 | 2012-03-22 | 2,54 | 18.600 | 2,62 | 2,50 | 2,53 | 00:00:00 | 2012-03-23 | 2,64 | 26.000 | 2,66 | 2,61 | 2,61 | 00:00:00 | 2012-03-26 | 2,63 | 12.800 | 2,68 | 2,54 | 2,66 | 00:00:00 | 2012-03-27 | 2,64 | 4.700 | 2,70 | 2,63 | 2,66 | 00:00:00 | 2012-03-28 | 2,53 | 19.500 | 2,57 | 2,47 | 2,57 | 00:00:00 | 2012-03-29 | 2,56 | 28.000 | 2,56 | 2,45 | 2,50 | 00:00:00 | 2012-03-30 | 2,58 | 9.600 | 2,61 | 2,57 | 2,57 | 00:00:00 | 2012-04-02 | 2,60 | 8.500 | 2,67 | 2,56 | 2,60 | 00:00:00 | 2012-04-03 | 2,57 | 6.800 | 2,59 | 2,55 | 2,59 | 00:00:00 | 2012-04-04 | 2,49 | 31.300 | 2,52 | 2,42 | 2,52 | 00:00:00 | 2012-04-05 | 2,33 | 38.000 | 2,50 | 2,33 | 2,50 | 00:00:00 | 2012-04-09 | 2,31 | 16.000 | 2,37 | 2,31 | 2,34 | 00:00:00 | 2012-04-10 | 2,36 | 30.000 | 2,38 | 2,24 | 2,29 | 00:00:00 | 2012-04-11 | 2,25 | 19.000 | 2,37 | 2,25 | 2,37 | 00:00:00 | 2012-04-12 | 2,40 | 8.600 | 2,43 | 2,27 | 2,27 | 00:00:00 | 2012-04-13 | 2,35 | 11.900 | 2,36 | 2,30 | 2,36 | 00:00:00 | 2012-04-16 | 2,29 | 16.300 | 2,35 | 2,29 | 2,33 | 00:00:00 | 2012-04-17 | 2,24 | 23.000 | 2,31 | 2,24 | 2,31 | 00:00:00 | 2012-04-18 | 2,18 | 36.700 | 2,25 | 2,15 | 2,25 | 00:00:00 | 2012-04-19 | 2,20 | 13.700 | 2,25 | 2,20 | 2,21 | 00:00:00 | 2012-04-20 | 2,23 | 17.600 | 2,25 | 2,16 | 2,16 | 00:00:00 | 2012-04-23 | 2,19 | 22.100 | 2,25 | 2,18 | 2,24 | 00:00:00 | 2012-04-24 | 2,17 | 12.500 | 2,22 | 2,15 | 2,20 | 00:00:00 | 2012-04-25 | 2,20 | 24.500 | 2,20 | 2,11 | 2,13 | 00:00:00 | 2012-04-26 | 2,25 | 28.500 | 2,25 | 2,18 | 2,20 | 00:00:00 | 2012-04-27 | 2,19 | 70.700 | 2,26 | 2,18 | 2,25 | 00:00:00 | 2012-04-30 | 2,33 | 23.000 | 2,33 | 2,20 | 2,21 | 00:00:00 | 2012-05-01 | 2,24 | 15.300 | 2,35 | 2,23 | 2,33 | 00:00:00 | 2012-05-02 | 2,20 | 7.100 | 2,22 | 2,18 | 2,19 | 00:00:00 | 2012-05-03 | 2,09 | 105.000 | 2,27 | 2,08 | 2,20 | 00:00:00 | 2012-05-04 | 2,15 | 19.100 | 2,19 | 2,07 | 2,09 | 00:00:00 | 2012-05-07 | 2,12 | 79.500 | 2,25 | 2,10 | 2,16 | 00:00:00 | 2012-05-08 | 2,01 | 227.500 | 2,15 | 1,87 | 2,15 | 00:00:00 | 2012-05-09 | 2,04 | 36.000 | 2,09 | 1,95 | 1,97 | 00:00:00 | 2012-05-10 | 2,02 | 9.200 | 2,08 | 2,00 | 2,04 | 00:00:00 | 2012-05-11 | 2,00 | 8.900 | 2,02 | 1,98 | 1,98 | 00:00:00 | 2012-05-14 | 2,01 | 19.000 | 2,07 | 1,99 | 2,00 | 00:00:00 | 2012-05-15 | 1,80 | 46.800 | 2,02 | 1,80 | 2,01 | 00:00:00 | 2012-05-16 | 1,82 | 78.000 | 1,89 | 1,76 | 1,80 | 00:00:00 | 2012-05-17 | 1,96 | 23.200 | 2,01 | 1,84 | 1,85 | 00:00:00 | 2012-05-18 | 1,93 | 53.000 | 2,11 | 1,85 | 1,97 | 00:00:00 | 2012-05-22 | 2,03 | 87.000 | 2,13 | 2,03 | 2,05 | 00:00:00 | 2012-05-23 | 2,05 | 74.400 | 2,07 | 1,95 | 2,00 | 00:00:00 | 2012-05-24 | 2,10 | 64.000 | 2,15 | 2,04 | 2,08 | 00:00:00 | 2012-05-25 | 2,09 | 38.800 | 2,10 | 1,96 | 2,10 | 00:00:00 | 2012-05-28 | 2,03 | 3.100 | 2,19 | 2,03 | 2,19 | 00:00:00 | 2012-05-29 | 1,99 | 27.600 | 2,08 | 1,96 | 2,00 | 00:00:00 | 2012-05-30 | 2,02 | 20.000 | 2,04 | 1,91 | 1,99 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|