|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-05-14 | 1,62 | 6.000 | 1,63 | 1,59 | 1,59 | 00:00:00 | | 2013-05-15 | 1,54 | 21.900 | 1,58 | 1,54 | 1,58 | 00:00:00 | | 2013-05-16 | 1,58 | 17.900 | 1,59 | 1,54 | 1,56 | 00:00:00 | | 2013-05-17 | 1,55 | 8.300 | 1,58 | 1,54 | 1,58 | 00:00:00 | | 2013-05-21 | 1,61 | 16.100 | 1,62 | 1,50 | 1,50 | 00:00:00 | | 2013-05-22 | 1,63 | 15.100 | 1,69 | 1,61 | 1,62 | 00:00:00 | | 2013-05-23 | 1,70 | 14.400 | 1,70 | 1,65 | 1,68 | 00:00:00 | | 2013-05-24 | 1,66 | 16.700 | 1,70 | 1,65 | 1,69 | 00:00:00 | | 2013-05-27 | 1,70 | 1.100 | 1,70 | 1,66 | 1,66 | 00:00:00 | | 2013-05-28 | 1,64 | 10.600 | 1,70 | 1,63 | 1,66 | 00:00:00 | | 2013-05-29 | 1,67 | 14.300 | 1,67 | 1,63 | 1,64 | 00:00:00 | | 2013-05-30 | 1,91 | 24.600 | 1,92 | 1,71 | 1,71 | 00:00:00 | | 2013-05-31 | 1,92 | 51.700 | 1,99 | 1,85 | 1,99 | 00:00:00 | | 2013-06-03 | 1,85 | 27.800 | 1,95 | 1,82 | 1,92 | 00:00:00 | | 2013-06-04 | 1,81 | 25.500 | 1,93 | 1,80 | 1,85 | 00:00:00 | | 2013-06-05 | 1,79 | 34.600 | 1,82 | 1,72 | 1,78 | 00:00:00 | | 2013-06-06 | 1,82 | 13.600 | 1,85 | 1,79 | 1,80 | 00:00:00 | | 2013-06-07 | 1,80 | 42.100 | 1,83 | 1,74 | 1,83 | 00:00:00 | | 2013-06-10 | 1,83 | 12.000 | 1,83 | 1,79 | 1,83 | 00:00:00 | | 2013-06-11 | 1,77 | 4.900 | 1,78 | 1,75 | 1,76 | 00:00:00 | | 2013-06-12 | 1,71 | 15.000 | 1,77 | 1,70 | 1,77 | 00:00:00 | | 2013-06-13 | 1,76 | 300 | 1,76 | 1,76 | 1,76 | 00:00:00 | | 2013-06-14 | 1,65 | 10.700 | 1,76 | 1,65 | 1,76 | 00:00:00 | | 2013-06-17 | 1,60 | 17.800 | 1,70 | 1,60 | 1,69 | 00:00:00 | | 2013-06-18 | 1,60 | 14.500 | 1,60 | 1,55 | 1,60 | 00:00:00 | | 2013-06-19 | 1,56 | 6.600 | 1,64 | 1,56 | 1,63 | 00:00:00 | | 2013-06-20 | 1,40 | 69.200 | 1,59 | 1,36 | 1,55 | 00:00:00 | | 2013-06-21 | 1,35 | 26.000 | 1,45 | 1,35 | 1,40 | 00:00:00 | | 2013-06-24 | 1,28 | 49.300 | 1,35 | 1,18 | 1,35 | 00:00:00 | | 2013-06-25 | 1,22 | 18.500 | 1,28 | 1,21 | 1,28 | 00:00:00 | | 2013-06-26 | 1,26 | 38.600 | 1,26 | 1,16 | 1,20 | 00:00:00 | | 2013-06-27 | 1,34 | 33.600 | 1,34 | 1,26 | 1,30 | 00:00:00 | | 2013-06-28 | 1,49 | 16.100 | 1,49 | 1,28 | 1,28 | 00:00:00 | | 2013-07-02 | 1,57 | 8.900 | 1,58 | 1,49 | 1,53 | 00:00:00 | | 2013-07-03 | 1,49 | 8.900 | 1,57 | 1,49 | 1,57 | 00:00:00 | | 2013-07-04 | 1,49 | 0 | 1,49 | 1,49 | 1,49 | 00:00:00 | | 2013-07-05 | 1,47 | 14.000 | 1,50 | 1,44 | 1,50 | 00:00:00 | | 2013-07-08 | 1,39 | 12.800 | 1,50 | 1,39 | 1,50 | 00:00:00 | | 2013-07-09 | 1,44 | 2.900 | 1,45 | 1,37 | 1,37 | 00:00:00 | | 2013-07-10 | 1,44 | 7.000 | 1,49 | 1,44 | 1,44 | 00:00:00 | | 2013-07-11 | 1,51 | 11.400 | 1,56 | 1,50 | 1,50 | 00:00:00 | | 2013-07-12 | 1,52 | 6.500 | 1,57 | 1,48 | 1,48 | 00:00:00 | | 2013-07-15 | 1,51 | 6.200 | 1,55 | 1,51 | 1,55 | 00:00:00 | | 2013-07-16 | 1,57 | 22.400 | 1,57 | 1,46 | 1,48 | 00:00:00 | | 2013-07-17 | 1,50 | 12.500 | 1,58 | 1,50 | 1,51 | 00:00:00 | | 2013-07-18 | 1,50 | 7.600 | 1,60 | 1,50 | 1,50 | 00:00:00 | | 2013-07-19 | 1,62 | 2.200 | 1,62 | 1,60 | 1,60 | 00:00:00 | | 2013-07-22 | 1,76 | 35.100 | 1,76 | 1,70 | 1,70 | 00:00:00 | | 2013-07-23 | 1,83 | 49.200 | 1,83 | 1,70 | 1,75 | 00:00:00 | | 2013-07-24 | 1,75 | 10.300 | 1,80 | 1,72 | 1,78 | 00:00:00 | | 2013-07-25 | 1,80 | 25.700 | 1,80 | 1,75 | 1,76 | 00:00:00 | | 2013-07-26 | 1,72 | 6.100 | 1,77 | 1,70 | 1,72 | 00:00:00 | | 2013-07-29 | 1,80 | 17.000 | 1,83 | 1,77 | 1,77 | 00:00:00 | | 2013-07-30 | 1,81 | 5.800 | 1,84 | 1,77 | 1,77 | 00:00:00 | | 2013-07-31 | 1,78 | 11.500 | 1,80 | 1,76 | 1,80 | 00:00:00 | | 2013-08-01 | 1,78 | 8.300 | 1,81 | 1,78 | 1,80 | 00:00:00 | | 2013-08-02 | 1,85 | 34.100 | 1,85 | 1,79 | 1,80 | 00:00:00 | | 2013-08-06 | 1,75 | 35.100 | 1,88 | 1,75 | 1,86 | 00:00:00 | | 2013-08-07 | 1,68 | 37.300 | 1,76 | 1,68 | 1,76 | 00:00:00 | | 2013-08-08 | 1,72 | 28.600 | 1,72 | 1,65 | 1,72 | 00:00:00 | | 2013-08-09 | 1,74 | 14.700 | 1,74 | 1,70 | 1,72 | 00:00:00 | | 2013-08-12 | 1,87 | 59.900 | 1,87 | 1,74 | 1,74 | 00:00:00 | | 2013-08-13 | 1,83 | 14.800 | 1,90 | 1,82 | 1,87 | 00:00:00 | | 2013-08-14 | 1,97 | 79.400 | 2,03 | 1,91 | 1,92 | 00:00:00 | | 2013-08-15 | 2,14 | 77.700 | 2,14 | 1,95 | 1,98 | 00:00:00 | | 2013-08-16 | 2,01 | 34.300 | 2,17 | 2,00 | 2,17 | 00:00:00 | | 2013-08-19 | 1,93 | 19.400 | 1,99 | 1,90 | 1,99 | 00:00:00 | | 2013-08-20 | 2,00 | 14.400 | 2,01 | 1,93 | 1,93 | 00:00:00 | | 2013-08-21 | 1,97 | 7.200 | 2,06 | 1,97 | 2,06 | 00:00:00 | | 2013-08-22 | 2,00 | 25.400 | 2,02 | 1,99 | 2,00 | 00:00:00 | | 2013-08-23 | 1,97 | 32.400 | 2,04 | 1,92 | 2,01 | 00:00:00 | | 2013-08-26 | 1,85 | 29.700 | 2,01 | 1,85 | 2,01 | 00:00:00 | | 2013-08-27 | 1,84 | 27.500 | 2,02 | 1,82 | 1,88 | 00:00:00 | | 2013-08-28 | 1,84 | 11.100 | 1,90 | 1,84 | 1,86 | 00:00:00 | | 2013-08-29 | 1,84 | 16.700 | 1,87 | 1,80 | 1,80 | 00:00:00 | | 2013-08-30 | 1,83 | 4.700 | 1,87 | 1,83 | 1,84 | 00:00:00 | | 2013-09-03 | 1,84 | 4.100 | 1,89 | 1,84 | 1,89 | 00:00:00 | | 2013-09-04 | 1,81 | 14.300 | 1,88 | 1,78 | 1,88 | 00:00:00 | | 2013-09-05 | 1,75 | 10.000 | 1,79 | 1,75 | 1,79 | 00:00:00 | | 2013-09-06 | 1,75 | 36.300 | 1,79 | 1,74 | 1,76 | 00:00:00 | | 2013-09-09 | 1,70 | 37.100 | 1,76 | 1,70 | 1,72 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
