|
 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 | | 2013-09-09 | 1,70 | 37.100 | 1,76 | 1,70 | 1,72 | 00:00:00 | | 2013-09-10 | 1,64 | 23.300 | 1,72 | 1,61 | 1,72 | 00:00:00 | | 2013-09-11 | 1,60 | 47.200 | 1,64 | 1,58 | 1,61 | 00:00:00 | | 2013-09-12 | 1,51 | 46.100 | 1,60 | 1,51 | 1,57 | 00:00:00 | | 2013-09-13 | 1,49 | 58.700 | 1,53 | 1,48 | 1,50 | 00:00:00 | | 2013-09-16 | 1,48 | 148.900 | 1,49 | 1,38 | 1,40 | 00:00:00 | | 2013-09-17 | 1,47 | 27.800 | 1,49 | 1,43 | 1,45 | 00:00:00 | | 2013-09-18 | 1,55 | 126.300 | 1,62 | 1,46 | 1,48 | 00:00:00 | | 2013-09-19 | 1,57 | 19.800 | 1,66 | 1,55 | 1,59 | 00:00:00 | | 2013-09-20 | 1,41 | 118.800 | 1,55 | 1,40 | 1,55 | 00:00:00 | | 2013-09-23 | 1,40 | 22.200 | 1,43 | 1,36 | 1,40 | 00:00:00 | | 2013-09-24 | 1,37 | 7.900 | 1,40 | 1,35 | 1,35 | 00:00:00 | | 2013-09-25 | 1,42 | 9.800 | 1,45 | 1,40 | 1,40 | 00:00:00 | | 2013-09-26 | 1,49 | 20.300 | 1,49 | 1,43 | 1,43 | 00:00:00 | | 2013-09-27 | 1,42 | 4.300 | 1,50 | 1,41 | 1,50 | 00:00:00 | | 2013-09-30 | 1,40 | 23.400 | 1,41 | 1,40 | 1,40 | 00:00:00 | | 2013-10-01 | 1,32 | 20.600 | 1,40 | 1,31 | 1,31 | 00:00:00 | | 2013-10-02 | 1,41 | 15.200 | 1,46 | 1,32 | 1,32 | 00:00:00 | | 2013-10-03 | 1,38 | 8.100 | 1,41 | 1,36 | 1,41 | 00:00:00 | | 2013-10-04 | 1,38 | 3.200 | 1,40 | 1,36 | 1,36 | 00:00:00 | | 2013-10-07 | 1,41 | 11.100 | 1,44 | 1,40 | 1,40 | 00:00:00 | | 2013-10-08 | 1,38 | 2.900 | 1,42 | 1,38 | 1,42 | 00:00:00 | | 2013-10-09 | 1,35 | 4.900 | 1,38 | 1,35 | 1,37 | 00:00:00 | | 2013-10-10 | 1,33 | 14.400 | 1,38 | 1,31 | 1,38 | 00:00:00 | | 2013-10-11 | 1,34 | 9.500 | 1,34 | 1,30 | 1,33 | 00:00:00 | | 2013-10-15 | 1,26 | 4.800 | 1,30 | 1,26 | 1,30 | 00:00:00 | | 2013-10-16 | 1,32 | 10.600 | 1,32 | 1,25 | 1,26 | 00:00:00 | | 2013-10-17 | 1,39 | 3.900 | 1,39 | 1,35 | 1,37 | 00:00:00 | | 2013-10-18 | 1,35 | 2.400 | 1,38 | 1,34 | 1,38 | 00:00:00 | | 2013-10-21 | 1,40 | 9.900 | 1,40 | 1,35 | 1,35 | 00:00:00 | | 2013-10-22 | 1,44 | 54.500 | 1,45 | 1,40 | 1,40 | 00:00:00 | | 2013-10-23 | 1,44 | 23.200 | 1,48 | 1,41 | 1,45 | 00:00:00 | | 2013-10-24 | 1,49 | 5.100 | 1,50 | 1,45 | 1,45 | 00:00:00 | | 2013-10-25 | 1,47 | 5.400 | 1,48 | 1,44 | 1,48 | 00:00:00 | | 2013-10-28 | 1,46 | 1.000 | 1,49 | 1,46 | 1,49 | 00:00:00 | | 2013-10-29 | 1,41 | 5.800 | 1,44 | 1,41 | 1,44 | 00:00:00 | | 2013-10-30 | 1,45 | 7.300 | 1,46 | 1,42 | 1,42 | 00:00:00 | | 2013-10-31 | 1,41 | 12.600 | 1,47 | 1,41 | 1,47 | 00:00:00 | | 2013-11-01 | 1,36 | 14.200 | 1,44 | 1,35 | 1,43 | 00:00:00 | | 2013-11-04 | 1,37 | 6.700 | 1,37 | 1,35 | 1,35 | 00:00:00 | | 2013-11-05 | 1,34 | 5.700 | 1,37 | 1,34 | 1,35 | 00:00:00 | | 2013-11-06 | 1,37 | 7.400 | 1,37 | 1,34 | 1,34 | 00:00:00 | | 2013-11-07 | 1,31 | 2.800 | 1,37 | 1,31 | 1,37 | 00:00:00 | | 2013-11-08 | 1,36 | 7.600 | 1,36 | 1,29 | 1,32 | 00:00:00 | | 2013-11-11 | 1,37 | 4.800 | 1,38 | 1,29 | 1,32 | 00:00:00 | | 2013-11-12 | 1,32 | 5.000 | 1,35 | 1,32 | 1,35 | 00:00:00 | | 2013-11-13 | 1,27 | 11.400 | 1,38 | 1,27 | 1,36 | 00:00:00 | | 2013-11-14 | 1,26 | 23.000 | 1,34 | 1,26 | 1,29 | 00:00:00 | | 2013-11-15 | 1,25 | 7.200 | 1,27 | 1,25 | 1,27 | 00:00:00 | | 2013-11-18 | 1,22 | 9.000 | 1,25 | 1,18 | 1,25 | 00:00:00 | | 2013-11-19 | 1,20 | 5.500 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2013-11-20 | 1,16 | 5.300 | 1,20 | 1,16 | 1,20 | 00:00:00 | | 2013-11-21 | 1,16 | 2.900 | 1,17 | 1,13 | 1,16 | 00:00:00 | | 2013-11-22 | 1,15 | 4.500 | 1,17 | 1,15 | 1,17 | 00:00:00 | | 2013-11-25 | 1,15 | 8.100 | 1,15 | 1,10 | 1,15 | 00:00:00 | | 2013-11-26 | 1,15 | 15.900 | 1,15 | 1,10 | 1,10 | 00:00:00 | | 2013-11-27 | 1,14 | 16.700 | 1,16 | 1,11 | 1,16 | 00:00:00 | | 2013-11-28 | 1,16 | 8.100 | 1,21 | 1,09 | 1,13 | 00:00:00 | | 2013-11-29 | 1,08 | 23.100 | 1,24 | 1,08 | 1,17 | 00:00:00 | | 2013-12-02 | 1,11 | 81.100 | 1,17 | 1,08 | 1,10 | 00:00:00 | | 2013-12-03 | 1,10 | 15.500 | 1,13 | 1,08 | 1,09 | 00:00:00 | | 2013-12-04 | 1,09 | 14.800 | 1,15 | 1,09 | 1,11 | 00:00:00 | | 2013-12-05 | 1,14 | 32.000 | 1,21 | 1,09 | 1,09 | 00:00:00 | | 2013-12-06 | 1,14 | 80.900 | 1,18 | 1,12 | 1,15 | 00:00:00 | | 2013-12-09 | 1,16 | 29.200 | 1,16 | 1,12 | 1,12 | 00:00:00 | | 2013-12-10 | 1,20 | 37.300 | 1,25 | 1,17 | 1,21 | 00:00:00 | | 2013-12-11 | 1,16 | 15.500 | 1,18 | 1,16 | 1,18 | 00:00:00 | | 2013-12-12 | 1,13 | 43.900 | 1,16 | 1,13 | 1,16 | 00:00:00 | | 2013-12-13 | 1,13 | 6.700 | 1,14 | 1,12 | 1,14 | 00:00:00 | | 2013-12-16 | 1,15 | 10.700 | 1,15 | 1,13 | 1,13 | 00:00:00 | | 2013-12-17 | 1,14 | 11.200 | 1,16 | 1,14 | 1,16 | 00:00:00 | | 2013-12-18 | 1,15 | 33.800 | 1,17 | 1,12 | 1,15 | 00:00:00 | | 2013-12-19 | 1,17 | 29.100 | 1,17 | 1,10 | 1,15 | 00:00:00 | | 2013-12-20 | 1,15 | 2.800 | 1,18 | 1,15 | 1,18 | 00:00:00 | | 2013-12-23 | 1,13 | 23.500 | 1,15 | 1,13 | 1,15 | 00:00:00 | | 2013-12-24 | 1,15 | 13.600 | 1,16 | 1,14 | 1,14 | 00:00:00 | | 2013-12-27 | 1,21 | 43.300 | 1,23 | 1,17 | 1,17 | 00:00:00 | | 2013-12-30 | 1,18 | 23.400 | 1,22 | 1,18 | 1,22 | 00:00:00 | | 2013-12-31 | 1,24 | 6.900 | 1,25 | 1,18 | 1,18 | 00:00:00 | | 2014-01-02 | 1,30 | 12.100 | 1,30 | 1,25 | 1,25 | 00:00:00 | | 2014-01-03 | 1,33 | 10.900 | 1,33 | 1,28 | 1,28 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
