|
 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 | | 2016-11-15 | 1,65 | 98.500 | 1,66 | 1,60 | 1,60 | 00:00:00 | | 2016-11-16 | 1,60 | 63.600 | 1,68 | 1,59 | 1,59 | 00:00:00 | | 2016-11-17 | 1,50 | 53.100 | 1,63 | 1,50 | 1,60 | 00:00:00 | | 2016-11-18 | 1,44 | 20.600 | 1,51 | 1,43 | 1,50 | 00:00:00 | | 2016-11-21 | 1,49 | 1.500 | 1,49 | 1,46 | 1,46 | 00:00:00 | | 2016-11-22 | 1,52 | 22.700 | 1,53 | 1,44 | 1,45 | 00:00:00 | | 2016-11-23 | 1,44 | 19.000 | 1,51 | 1,41 | 1,51 | 00:00:00 | | 2016-11-24 | 1,46 | 6.100 | 1,47 | 1,43 | 1,44 | 00:00:00 | | 2016-11-25 | 1,41 | 21.100 | 1,46 | 1,41 | 1,46 | 00:00:00 | | 2016-11-28 | 1,45 | 14.300 | 1,47 | 1,44 | 1,44 | 00:00:00 | | 2016-11-29 | 1,47 | 25.100 | 1,47 | 1,40 | 1,43 | 00:00:00 | | 2016-11-30 | 1,45 | 500 | 1,48 | 1,45 | 1,48 | 00:00:00 | | 2016-12-01 | 1,39 | 97.000 | 1,48 | 1,39 | 1,45 | 00:00:00 | | 2016-12-02 | 1,42 | 60.300 | 1,45 | 1,38 | 1,44 | 00:00:00 | | 2016-12-05 | 1,47 | 38.500 | 1,49 | 1,36 | 1,42 | 00:00:00 | | 2016-12-06 | 1,48 | 10.500 | 1,51 | 1,48 | 1,51 | 00:00:00 | | 2016-12-07 | 1,49 | 5.300 | 1,52 | 1,47 | 1,47 | 00:00:00 | | 2016-12-08 | 1,54 | 53.500 | 1,55 | 1,41 | 1,49 | 00:00:00 | | 2016-12-09 | 1,44 | 47.500 | 1,60 | 1,42 | 1,60 | 00:00:00 | | 2016-12-12 | 1,49 | 14.300 | 1,53 | 1,43 | 1,53 | 00:00:00 | | 2016-12-13 | 1,47 | 27.400 | 1,56 | 1,44 | 1,56 | 00:00:00 | | 2016-12-14 | 1,41 | 33.500 | 1,48 | 1,41 | 1,48 | 00:00:00 | | 2016-12-15 | 1,25 | 113.600 | 1,45 | 1,25 | 1,45 | 00:00:00 | | 2016-12-16 | 1,23 | 50.200 | 1,24 | 1,19 | 1,22 | 00:00:00 | | 2016-12-19 | 1,07 | 98.700 | 1,18 | 1,07 | 1,10 | 00:00:00 | | 2016-12-20 | 1,10 | 102.700 | 1,10 | 1,01 | 1,05 | 00:00:00 | | 2016-12-21 | 1,11 | 19.000 | 1,13 | 1,08 | 1,12 | 00:00:00 | | 2016-12-22 | 1,13 | 21.900 | 1,13 | 1,11 | 1,11 | 00:00:00 | | 2016-12-23 | 1,25 | 90.200 | 1,26 | 1,14 | 1,15 | 00:00:00 | | 2016-12-28 | 1,34 | 68.000 | 1,35 | 1,25 | 1,26 | 00:00:00 | | 2016-12-29 | 1,39 | 81.800 | 1,43 | 1,35 | 1,35 | 00:00:00 | | 2016-12-30 | 1,31 | 111.700 | 1,44 | 1,31 | 1,41 | 00:00:00 | | 2017-01-03 | 1,35 | 57.400 | 1,45 | 1,32 | 1,33 | 00:00:00 | | 2017-01-04 | 1,30 | 46.800 | 1,36 | 1,29 | 1,35 | 00:00:00 | | 2017-01-05 | 1,34 | 234.600 | 1,35 | 1,33 | 1,35 | 00:00:00 | | 2017-01-06 | 1,32 | 61.800 | 1,34 | 1,27 | 1,33 | 00:00:00 | | 2017-01-09 | 1,32 | 75.400 | 1,37 | 1,32 | 1,34 | 00:00:00 | | 2017-01-10 | 1,34 | 81.500 | 1,36 | 1,33 | 1,33 | 00:00:00 | | 2017-01-11 | 1,38 | 56.500 | 1,40 | 1,31 | 1,35 | 00:00:00 | | 2017-01-12 | 1,32 | 29.500 | 1,39 | 1,32 | 1,38 | 00:00:00 | | 2017-01-13 | 1,39 | 91.100 | 1,39 | 1,32 | 1,34 | 00:00:00 | | 2017-01-16 | 1,42 | 15.200 | 1,45 | 1,41 | 1,42 | 00:00:00 | | 2017-01-17 | 1,33 | 107.300 | 1,44 | 1,31 | 1,44 | 00:00:00 | | 2017-01-18 | 1,31 | 54.700 | 1,36 | 1,31 | 1,33 | 00:00:00 | | 2017-01-19 | 1,32 | 23.700 | 1,34 | 1,28 | 1,34 | 00:00:00 | | 2017-01-20 | 1,34 | 27.500 | 1,35 | 1,32 | 1,32 | 00:00:00 | | 2017-01-23 | 1,36 | 136.000 | 1,36 | 1,34 | 1,35 | 00:00:00 | | 2017-01-24 | 1,33 | 42.900 | 1,36 | 1,32 | 1,36 | 00:00:00 | | 2017-01-25 | 1,35 | 26.500 | 1,35 | 1,31 | 1,35 | 00:00:00 | | 2017-01-26 | 1,32 | 15.200 | 1,34 | 1,31 | 1,31 | 00:00:00 | | 2017-01-27 | 1,35 | 65.800 | 1,35 | 1,31 | 1,31 | 00:00:00 | | 2017-01-30 | 1,32 | 11.100 | 1,34 | 1,32 | 1,32 | 00:00:00 | | 2017-01-31 | 1,35 | 20.100 | 1,35 | 1,31 | 1,34 | 00:00:00 | | 2017-02-01 | 1,39 | 11.200 | 1,40 | 1,33 | 1,33 | 00:00:00 | | 2017-02-02 | 1,50 | 144.600 | 1,54 | 1,41 | 1,41 | 00:00:00 | | 2017-02-03 | 1,55 | 94.800 | 1,59 | 1,52 | 1,56 | 00:00:00 | | 2017-02-06 | 1,65 | 133.800 | 1,67 | 1,58 | 1,60 | 00:00:00 | | 2017-02-07 | 1,64 | 52.100 | 1,66 | 1,62 | 1,65 | 00:00:00 | | 2017-02-08 | 1,60 | 124.400 | 1,70 | 1,57 | 1,65 | 00:00:00 | | 2017-02-09 | 1,55 | 79.500 | 1,62 | 1,52 | 1,62 | 00:00:00 | | 2017-02-10 | 1,60 | 86.900 | 1,60 | 1,52 | 1,55 | 00:00:00 | | 2017-02-13 | 1,64 | 37.900 | 1,65 | 1,53 | 1,53 | 00:00:00 | | 2017-02-14 | 1,60 | 59.400 | 1,67 | 1,60 | 1,64 | 00:00:00 | | 2017-02-15 | 1,61 | 24.400 | 1,64 | 1,58 | 1,64 | 00:00:00 | | 2017-02-16 | 1,62 | 17.300 | 1,63 | 1,60 | 1,61 | 00:00:00 | | 2017-02-17 | 1,58 | 14.900 | 1,62 | 1,58 | 1,62 | 00:00:00 | | 2017-02-21 | 1,54 | 37.800 | 1,58 | 1,52 | 1,58 | 00:00:00 | | 2017-02-22 | 1,45 | 31.800 | 1,52 | 1,43 | 1,52 | 00:00:00 | | 2017-02-23 | 1,45 | 74.500 | 1,51 | 1,43 | 1,49 | 00:00:00 | | 2017-02-24 | 1,50 | 50.800 | 1,54 | 1,42 | 1,47 | 00:00:00 | | 2017-02-27 | 1,47 | 24.900 | 1,59 | 1,47 | 1,55 | 00:00:00 | | 2017-02-28 | 1,48 | 15.700 | 1,49 | 1,45 | 1,47 | 00:00:00 | | 2017-03-01 | 1,50 | 24.200 | 1,50 | 1,35 | 1,40 | 00:00:00 | | 2017-03-02 | 1,45 | 69.300 | 1,56 | 1,45 | 1,52 | 00:00:00 | | 2017-03-03 | 1,45 | 45.900 | 1,49 | 1,42 | 1,44 | 00:00:00 | | 2017-03-06 | 1,33 | 72.800 | 1,49 | 1,33 | 1,49 | 00:00:00 | | 2017-03-07 | 1,31 | 57.200 | 1,34 | 1,31 | 1,32 | 00:00:00 | | 2017-03-08 | 1,33 | 15.200 | 1,35 | 1,33 | 1,33 | 00:00:00 | | 2017-03-09 | 1,32 | 17.000 | 1,35 | 1,31 | 1,35 | 00:00:00 | | 2017-03-10 | 1,33 | 12.900 | 1,33 | 1,31 | 1,31 | 00:00:00 | | 2017-03-13 | 1,35 | 66.700 | 1,37 | 1,30 | 1,33 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
