|
 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 | | 2014-08-22 | 1,56 | 3.300 | 1,57 | 1,54 | 1,56 | 00:00:00 | | 2014-08-25 | 1,56 | 7.700 | 1,56 | 1,53 | 1,53 | 00:00:00 | | 2014-08-26 | 1,56 | 9.600 | 1,56 | 1,53 | 1,53 | 00:00:00 | | 2014-08-27 | 1,52 | 4.900 | 1,53 | 1,52 | 1,53 | 00:00:00 | | 2014-08-28 | 1,56 | 14.400 | 1,56 | 1,52 | 1,52 | 00:00:00 | | 2014-08-29 | 1,56 | 3.700 | 1,56 | 1,53 | 1,55 | 00:00:00 | | 2014-09-02 | 1,48 | 8.500 | 1,52 | 1,48 | 1,52 | 00:00:00 | | 2014-09-03 | 1,47 | 9.800 | 1,47 | 1,45 | 1,46 | 00:00:00 | | 2014-09-04 | 1,59 | 83.100 | 1,67 | 1,57 | 1,57 | 00:00:00 | | 2014-09-05 | 1,61 | 54.300 | 1,64 | 1,60 | 1,60 | 00:00:00 | | 2014-09-08 | 1,65 | 23.500 | 1,67 | 1,59 | 1,67 | 00:00:00 | | 2014-09-09 | 1,62 | 5.200 | 1,65 | 1,61 | 1,64 | 00:00:00 | | 2014-09-10 | 1,62 | 5.900 | 1,66 | 1,62 | 1,65 | 00:00:00 | | 2014-09-11 | 1,63 | 48.100 | 1,66 | 1,63 | 1,64 | 00:00:00 | | 2014-09-12 | 1,75 | 54.000 | 1,80 | 1,67 | 1,67 | 00:00:00 | | 2014-09-15 | 1,76 | 4.900 | 1,77 | 1,73 | 1,73 | 00:00:00 | | 2014-09-16 | 1,73 | 23.400 | 1,80 | 1,73 | 1,80 | 00:00:00 | | 2014-09-17 | 1,71 | 10.500 | 1,76 | 1,71 | 1,76 | 00:00:00 | | 2014-09-18 | 1,61 | 16.400 | 1,69 | 1,61 | 1,66 | 00:00:00 | | 2014-09-19 | 1,56 | 11.100 | 1,64 | 1,55 | 1,64 | 00:00:00 | | 2014-09-22 | 1,49 | 65.200 | 1,62 | 1,43 | 1,62 | 00:00:00 | | 2014-09-23 | 1,57 | 4.000 | 1,57 | 1,54 | 1,55 | 00:00:00 | | 2014-09-24 | 1,57 | 5.300 | 1,57 | 1,51 | 1,55 | 00:00:00 | | 2014-09-25 | 1,55 | 6.600 | 1,56 | 1,55 | 1,55 | 00:00:00 | | 2014-09-26 | 1,49 | 11.600 | 1,57 | 1,49 | 1,52 | 00:00:00 | | 2014-09-29 | 1,52 | 5.500 | 1,53 | 1,49 | 1,49 | 00:00:00 | | 2014-09-30 | 1,48 | 3.500 | 1,52 | 1,48 | 1,52 | 00:00:00 | | 2014-10-01 | 1,47 | 3.600 | 1,48 | 1,45 | 1,45 | 00:00:00 | | 2014-10-02 | 1,45 | 8.900 | 1,47 | 1,45 | 1,46 | 00:00:00 | | 2014-10-03 | 1,38 | 6.900 | 1,45 | 1,35 | 1,45 | 00:00:00 | | 2014-10-06 | 1,47 | 20.500 | 1,47 | 1,35 | 1,38 | 00:00:00 | | 2014-10-07 | 1,42 | 3.200 | 1,44 | 1,39 | 1,44 | 00:00:00 | | 2014-10-08 | 1,47 | 10.700 | 1,47 | 1,36 | 1,42 | 00:00:00 | | 2014-10-09 | 1,42 | 2.900 | 1,47 | 1,42 | 1,47 | 00:00:00 | | 2014-10-10 | 1,39 | 17.100 | 1,45 | 1,36 | 1,36 | 00:00:00 | | 2014-10-14 | 1,45 | 5.100 | 1,46 | 1,41 | 1,41 | 00:00:00 | | 2014-10-15 | 1,45 | 12.900 | 1,47 | 1,42 | 1,46 | 00:00:00 | | 2014-10-16 | 1,47 | 8.200 | 1,47 | 1,44 | 1,44 | 00:00:00 | | 2014-10-17 | 1,44 | 300 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2014-10-20 | 1,42 | 24.100 | 1,47 | 1,41 | 1,45 | 00:00:00 | | 2014-10-21 | 1,49 | 10.600 | 1,50 | 1,45 | 1,45 | 00:00:00 | | 2014-10-22 | 1,39 | 62.400 | 1,47 | 1,34 | 1,47 | 00:00:00 | | 2014-10-23 | 1,34 | 15.900 | 1,38 | 1,34 | 1,36 | 00:00:00 | | 2014-10-24 | 1,32 | 33.200 | 1,36 | 1,30 | 1,36 | 00:00:00 | | 2014-10-27 | 1,30 | 18.300 | 1,34 | 1,24 | 1,29 | 00:00:00 | | 2014-10-28 | 1,38 | 9.200 | 1,38 | 1,32 | 1,32 | 00:00:00 | | 2014-10-29 | 1,39 | 7.900 | 1,44 | 1,39 | 1,39 | 00:00:00 | | 2014-10-30 | 1,33 | 14.600 | 1,38 | 1,33 | 1,37 | 00:00:00 | | 2014-10-31 | 1,29 | 23.100 | 1,33 | 1,24 | 1,26 | 00:00:00 | | 2014-11-03 | 1,27 | 43.200 | 1,31 | 1,25 | 1,28 | 00:00:00 | | 2014-11-04 | 1,24 | 31.300 | 1,31 | 1,24 | 1,29 | 00:00:00 | | 2014-11-05 | 1,13 | 15.300 | 1,22 | 1,13 | 1,22 | 00:00:00 | | 2014-11-06 | 1,18 | 10.500 | 1,19 | 1,13 | 1,13 | 00:00:00 | | 2014-11-07 | 1,20 | 55.000 | 1,23 | 1,14 | 1,14 | 00:00:00 | | 2014-11-10 | 1,20 | 20.900 | 1,20 | 1,16 | 1,20 | 00:00:00 | | 2014-11-12 | 1,24 | 15.300 | 1,26 | 1,23 | 1,26 | 00:00:00 | | 2014-11-13 | 1,20 | 32.600 | 1,24 | 1,20 | 1,23 | 00:00:00 | | 2014-11-14 | 1,25 | 95.900 | 1,26 | 1,17 | 1,18 | 00:00:00 | | 2014-11-17 | 1,25 | 77.200 | 1,33 | 1,24 | 1,26 | 00:00:00 | | 2014-11-18 | 1,25 | 73.500 | 1,32 | 1,25 | 1,29 | 00:00:00 | | 2014-11-19 | 1,22 | 49.200 | 1,27 | 1,20 | 1,27 | 00:00:00 | | 2014-11-20 | 1,19 | 33.400 | 1,25 | 1,19 | 1,24 | 00:00:00 | | 2014-11-21 | 1,17 | 83.400 | 1,24 | 1,17 | 1,22 | 00:00:00 | | 2014-11-24 | 1,18 | 7.600 | 1,20 | 1,18 | 1,18 | 00:00:00 | | 2014-11-25 | 1,18 | 12.300 | 1,19 | 1,16 | 1,19 | 00:00:00 | | 2014-11-26 | 1,18 | 1.300 | 1,18 | 1,18 | 1,18 | 00:00:00 | | 2014-11-27 | 1,16 | 16.900 | 1,19 | 1,15 | 1,15 | 00:00:00 | | 2014-11-28 | 1,10 | 12.100 | 1,17 | 1,10 | 1,17 | 00:00:00 | | 2014-12-01 | 1,13 | 54.300 | 1,21 | 1,11 | 1,21 | 00:00:00 | | 2014-12-02 | 1,15 | 63.200 | 1,18 | 1,15 | 1,16 | 00:00:00 | | 2014-12-03 | 1,19 | 1.400 | 1,19 | 1,17 | 1,17 | 00:00:00 | | 2014-12-04 | 1,18 | 5.300 | 1,19 | 1,15 | 1,19 | 00:00:00 | | 2014-12-05 | 1,15 | 4.500 | 1,18 | 1,15 | 1,18 | 00:00:00 | | 2014-12-08 | 1,15 | 17.700 | 1,18 | 1,15 | 1,17 | 00:00:00 | | 2014-12-09 | 1,17 | 86.800 | 1,22 | 1,15 | 1,15 | 00:00:00 | | 2014-12-10 | 1,15 | 23.700 | 1,18 | 1,15 | 1,18 | 00:00:00 | | 2014-12-11 | 1,14 | 22.100 | 1,17 | 1,14 | 1,15 | 00:00:00 | | 2014-12-12 | 1,09 | 35.000 | 1,14 | 1,08 | 1,14 | 00:00:00 | | 2014-12-15 | 1,09 | 20.700 | 1,15 | 1,09 | 1,09 | 00:00:00 | | 2014-12-16 | 1,02 | 9.900 | 1,11 | 1,02 | 1,09 | 00:00:00 | | 2014-12-17 | 1,08 | 14.900 | 1,10 | 1,02 | 1,10 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
