|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-24 | 2,79 | 30.900 | 2,90 | 2,70 | 2,90 | 00:00:00 | | 2012-09-25 | 2,65 | 33.100 | 2,79 | 2,60 | 2,78 | 00:00:00 | | 2012-09-26 | 2,64 | 32.600 | 2,68 | 2,58 | 2,58 | 00:00:00 | | 2012-09-27 | 2,68 | 39.400 | 2,71 | 2,66 | 2,67 | 00:00:00 | | 2012-09-28 | 2,68 | 60.700 | 2,68 | 2,53 | 2,55 | 00:00:00 | | 2012-10-01 | 2,61 | 5.300 | 2,70 | 2,61 | 2,70 | 00:00:00 | | 2012-10-02 | 2,55 | 12.400 | 2,60 | 2,53 | 2,60 | 00:00:00 | | 2012-10-03 | 2,49 | 18.500 | 2,54 | 2,48 | 2,53 | 00:00:00 | | 2012-10-04 | 2,60 | 27.100 | 2,63 | 2,48 | 2,53 | 00:00:00 | | 2012-10-05 | 2,45 | 28.500 | 2,59 | 2,45 | 2,59 | 00:00:00 | | 2012-10-09 | 2,40 | 24.100 | 2,43 | 2,39 | 2,40 | 00:00:00 | | 2012-10-10 | 2,41 | 21.100 | 2,46 | 2,35 | 2,35 | 00:00:00 | | 2012-10-11 | 2,49 | 18.500 | 2,50 | 2,41 | 2,41 | 00:00:00 | | 2012-10-12 | 2,48 | 16.100 | 2,52 | 2,48 | 2,52 | 00:00:00 | | 2012-10-15 | 2,46 | 21.500 | 2,52 | 2,44 | 2,52 | 00:00:00 | | 2012-10-16 | 2,48 | 9.200 | 2,50 | 2,46 | 2,48 | 00:00:00 | | 2012-10-17 | 2,47 | 700 | 2,50 | 2,47 | 2,50 | 00:00:00 | | 2012-10-18 | 2,47 | 2.200 | 2,49 | 2,47 | 2,48 | 00:00:00 | | 2012-10-19 | 2,51 | 19.000 | 2,52 | 2,47 | 2,47 | 00:00:00 | | 2012-10-22 | 2,65 | 12.100 | 2,65 | 2,50 | 2,52 | 00:00:00 | | 2012-10-23 | 2,55 | 13.800 | 2,60 | 2,54 | 2,60 | 00:00:00 | | 2012-10-24 | 2,56 | 8.800 | 2,59 | 2,54 | 2,55 | 00:00:00 | | 2012-10-25 | 2,58 | 8.800 | 2,60 | 2,58 | 2,60 | 00:00:00 | | 2012-10-26 | 2,53 | 17.300 | 2,63 | 2,51 | 2,60 | 00:00:00 | | 2012-10-29 | 2,50 | 8.400 | 2,52 | 2,50 | 2,51 | 00:00:00 | | 2012-10-30 | 2,43 | 12.500 | 2,45 | 2,39 | 2,45 | 00:00:00 | | 2012-10-31 | 2,55 | 68.700 | 2,56 | 2,45 | 2,45 | 00:00:00 | | 2012-11-01 | 2,65 | 15.800 | 2,65 | 2,53 | 2,60 | 00:00:00 | | 2012-11-02 | 2,55 | 16.900 | 2,65 | 2,55 | 2,65 | 00:00:00 | | 2012-11-05 | 2,54 | 4.800 | 2,58 | 2,52 | 2,58 | 00:00:00 | | 2012-11-06 | 2,53 | 11.400 | 2,53 | 2,49 | 2,51 | 00:00:00 | | 2012-11-07 | 2,53 | 6.800 | 2,55 | 2,49 | 2,54 | 00:00:00 | | 2012-11-08 | 2,65 | 18.100 | 2,65 | 2,50 | 2,50 | 00:00:00 | | 2012-11-09 | 2,67 | 26.200 | 2,72 | 2,55 | 2,55 | 00:00:00 | | 2012-11-12 | 2,70 | 15.500 | 2,72 | 2,68 | 2,69 | 00:00:00 | | 2012-11-13 | 2,54 | 7.800 | 2,65 | 2,50 | 2,65 | 00:00:00 | | 2012-11-14 | 2,53 | 15.900 | 2,53 | 2,50 | 2,51 | 00:00:00 | | 2012-11-15 | 2,51 | 24.000 | 2,51 | 2,50 | 2,50 | 00:00:00 | | 2012-11-16 | 2,53 | 17.100 | 2,55 | 2,50 | 2,50 | 00:00:00 | | 2012-11-19 | 2,58 | 24.100 | 2,64 | 2,53 | 2,57 | 00:00:00 | | 2012-11-20 | 2,51 | 12.500 | 2,64 | 2,49 | 2,64 | 00:00:00 | | 2012-11-21 | 2,50 | 6.000 | 2,53 | 2,50 | 2,52 | 00:00:00 | | 2012-11-22 | 2,52 | 2.300 | 2,53 | 2,50 | 2,51 | 00:00:00 | | 2012-11-23 | 2,51 | 3.700 | 2,54 | 2,51 | 2,54 | 00:00:00 | | 2012-11-26 | 2,71 | 99.500 | 2,98 | 2,61 | 2,61 | 00:00:00 | | 2012-11-27 | 2,75 | 26.500 | 2,76 | 2,70 | 2,70 | 00:00:00 | | 2012-11-28 | 2,78 | 40.700 | 2,81 | 2,63 | 2,74 | 00:00:00 | | 2012-11-29 | 2,71 | 31.100 | 2,85 | 2,70 | 2,85 | 00:00:00 | | 2012-11-30 | 2,78 | 13.500 | 2,81 | 2,70 | 2,71 | 00:00:00 | | 2012-12-03 | 2,93 | 88.000 | 2,98 | 2,81 | 2,92 | 00:00:00 | | 2012-12-04 | 2,85 | 85.800 | 2,90 | 2,78 | 2,90 | 00:00:00 | | 2012-12-05 | 3,06 | 196.200 | 3,10 | 2,75 | 2,85 | 00:00:00 | | 2012-12-06 | 3,15 | 59.000 | 3,20 | 3,01 | 3,05 | 00:00:00 | | 2012-12-07 | 3,05 | 12.900 | 3,20 | 3,05 | 3,20 | 00:00:00 | | 2012-12-10 | 3,19 | 144.600 | 3,20 | 3,05 | 3,05 | 00:00:00 | | 2012-12-11 | 3,20 | 149.600 | 3,25 | 3,18 | 3,18 | 00:00:00 | | 2012-12-12 | 3,20 | 92.400 | 3,21 | 3,17 | 3,17 | 00:00:00 | | 2012-12-13 | 3,15 | 71.300 | 3,17 | 3,15 | 3,15 | 00:00:00 | | 2012-12-14 | 3,01 | 87.500 | 3,15 | 2,97 | 3,15 | 00:00:00 | | 2012-12-17 | 2,94 | 33.300 | 2,97 | 2,86 | 2,97 | 00:00:00 | | 2012-12-18 | 3,00 | 21.700 | 3,02 | 2,91 | 2,91 | 00:00:00 | | 2012-12-19 | 2,90 | 34.900 | 2,97 | 2,87 | 2,97 | 00:00:00 | | 2012-12-20 | 2,96 | 120.400 | 2,96 | 2,81 | 2,90 | 00:00:00 | | 2012-12-21 | 3,00 | 22.200 | 3,00 | 2,86 | 2,96 | 00:00:00 | | 2012-12-24 | 3,01 | 10.500 | 3,04 | 2,95 | 3,04 | 00:00:00 | | 2012-12-27 | 3,06 | 22.000 | 3,15 | 3,06 | 3,10 | 00:00:00 | | 2012-12-28 | 3,12 | 14.800 | 3,13 | 3,00 | 3,00 | 00:00:00 | | 2012-12-31 | 3,18 | 11.000 | 3,18 | 3,13 | 3,13 | 00:00:00 | | 2013-01-02 | 3,19 | 57.500 | 3,20 | 3,17 | 3,20 | 00:00:00 | | 2013-01-03 | 3,01 | 34.300 | 3,20 | 3,01 | 3,14 | 00:00:00 | | 2013-01-04 | 2,95 | 17.500 | 3,00 | 2,95 | 2,96 | 00:00:00 | | 2013-01-07 | 2,94 | 21.500 | 2,97 | 2,85 | 2,95 | 00:00:00 | | 2013-01-08 | 2,97 | 31.900 | 2,99 | 2,90 | 2,90 | 00:00:00 | | 2013-01-09 | 2,95 | 10.800 | 3,00 | 2,92 | 2,97 | 00:00:00 | | 2013-01-10 | 3,02 | 28.000 | 3,03 | 2,95 | 2,95 | 00:00:00 | | 2013-01-11 | 3,02 | 5.700 | 3,02 | 2,98 | 2,98 | 00:00:00 | | 2013-01-14 | 2,99 | 5.500 | 3,03 | 2,97 | 3,03 | 00:00:00 | | 2013-01-15 | 3,10 | 7.900 | 3,11 | 2,96 | 2,96 | 00:00:00 | | 2013-01-16 | 3,17 | 44.800 | 3,19 | 3,10 | 3,12 | 00:00:00 | | 2013-01-17 | 3,16 | 77.200 | 3,20 | 3,16 | 3,16 | 00:00:00 | | 2013-01-18 | 3,09 | 15.300 | 3,20 | 3,09 | 3,19 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
