|
 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 | | 2017-03-13 | 1,35 | 66.700 | 1,37 | 1,30 | 1,33 | 00:00:00 | | 2017-03-14 | 1,33 | 29.800 | 1,37 | 1,33 | 1,35 | 00:00:00 | | 2017-03-15 | 1,39 | 39.500 | 1,40 | 1,33 | 1,34 | 00:00:00 | | 2017-03-16 | 1,39 | 48.500 | 1,41 | 1,38 | 1,40 | 00:00:00 | | 2017-03-17 | 1,36 | 25.700 | 1,41 | 1,36 | 1,39 | 00:00:00 | | 2017-03-20 | 1,36 | 9.200 | 1,36 | 1,35 | 1,36 | 00:00:00 | | 2017-03-21 | 1,52 | 42.300 | 1,54 | 1,37 | 1,37 | 00:00:00 | | 2017-03-22 | 1,50 | 103.000 | 1,64 | 1,50 | 1,61 | 00:00:00 | | 2017-03-23 | 1,52 | 14.500 | 1,52 | 1,48 | 1,51 | 00:00:00 | | 2017-03-24 | 1,52 | 35.400 | 1,52 | 1,50 | 1,51 | 00:00:00 | | 2017-03-27 | 1,47 | 10.400 | 1,52 | 1,47 | 1,52 | 00:00:00 | | 2017-03-28 | 1,41 | 57.100 | 1,48 | 1,41 | 1,48 | 00:00:00 | | 2017-03-29 | 1,45 | 7.800 | 1,45 | 1,41 | 1,42 | 00:00:00 | | 2017-03-30 | 1,41 | 33.500 | 1,45 | 1,41 | 1,45 | 00:00:00 | | 2017-03-31 | 1,56 | 64.000 | 1,57 | 1,44 | 1,44 | 00:00:00 | | 2017-04-03 | 1,52 | 21.000 | 1,60 | 1,51 | 1,56 | 00:00:00 | | 2017-04-04 | 1,61 | 59.800 | 1,62 | 1,54 | 1,54 | 00:00:00 | | 2017-04-05 | 1,73 | 106.200 | 1,76 | 1,60 | 1,60 | 00:00:00 | | 2017-04-06 | 1,82 | 116.100 | 1,85 | 1,73 | 1,73 | 00:00:00 | | 2017-04-07 | 1,71 | 134.500 | 1,87 | 1,68 | 1,87 | 00:00:00 | | 2017-04-10 | 1,69 | 35.500 | 1,70 | 1,64 | 1,68 | 00:00:00 | | 2017-04-11 | 1,81 | 63.000 | 1,85 | 1,69 | 1,69 | 00:00:00 | | 2017-04-12 | 2,19 | 384.900 | 2,26 | 2,00 | 2,00 | 00:00:00 | | 2017-04-13 | 2,29 | 269.300 | 2,33 | 2,07 | 2,16 | 00:00:00 | | 2017-04-17 | 2,11 | 96.100 | 2,28 | 2,07 | 2,27 | 00:00:00 | | 2017-04-18 | 2,12 | 34.300 | 2,15 | 2,11 | 2,11 | 00:00:00 | | 2017-04-19 | 1,96 | 109.100 | 2,13 | 1,95 | 2,00 | 00:00:00 | | 2017-04-20 | 2,11 | 50.900 | 2,11 | 1,98 | 1,98 | 00:00:00 | | 2017-04-21 | 2,08 | 8.000 | 2,13 | 2,08 | 2,10 | 00:00:00 | | 2017-04-24 | 2,12 | 39.700 | 2,13 | 2,01 | 2,02 | 00:00:00 | | 2017-04-25 | 2,04 | 34.500 | 2,10 | 2,00 | 2,10 | 00:00:00 | | 2017-04-26 | 2,10 | 86.000 | 2,15 | 1,99 | 2,02 | 00:00:00 | | 2017-04-27 | 2,05 | 32.200 | 2,08 | 2,02 | 2,04 | 00:00:00 | | 2017-04-28 | 2,00 | 34.100 | 2,08 | 2,00 | 2,02 | 00:00:00 | | 2017-05-01 | 1,95 | 17.200 | 2,02 | 1,94 | 2,02 | 00:00:00 | | 2017-05-02 | 1,95 | 39.100 | 1,95 | 1,91 | 1,91 | 00:00:00 | | 2017-05-03 | 1,98 | 24.300 | 2,01 | 1,90 | 1,93 | 00:00:00 | | 2017-05-04 | 1,86 | 33.900 | 1,95 | 1,86 | 1,87 | 00:00:00 | | 2017-05-05 | 1,84 | 61.600 | 1,93 | 1,84 | 1,86 | 00:00:00 | | 2017-05-08 | 1,78 | 60.000 | 1,85 | 1,75 | 1,84 | 00:00:00 | | 2017-05-09 | 1,76 | 16.500 | 1,82 | 1,76 | 1,78 | 00:00:00 | | 2017-05-10 | 1,76 | 142.500 | 1,79 | 1,72 | 1,79 | 00:00:00 | | 2017-05-11 | 1,78 | 31.600 | 1,80 | 1,76 | 1,76 | 00:00:00 | | 2017-05-12 | 1,91 | 119.900 | 1,93 | 1,80 | 1,80 | 00:00:00 | | 2017-05-15 | 1,84 | 81.200 | 2,01 | 1,78 | 1,97 | 00:00:00 | | 2017-05-16 | 1,83 | 43.600 | 1,91 | 1,78 | 1,91 | 00:00:00 | | 2017-05-17 | 1,83 | 69.100 | 1,91 | 1,78 | 1,86 | 00:00:00 | | 2017-05-18 | 1,77 | 43.200 | 1,79 | 1,74 | 1,79 | 00:00:00 | | 2017-05-19 | 1,74 | 31.800 | 1,78 | 1,71 | 1,78 | 00:00:00 | | 2017-05-23 | 1,68 | 48.400 | 1,79 | 1,68 | 1,73 | 00:00:00 | | 2017-05-24 | 1,68 | 10.300 | 1,75 | 1,68 | 1,75 | 00:00:00 | | 2017-05-25 | 1,90 | 85.400 | 1,90 | 1,68 | 1,68 | 00:00:00 | | 2017-05-26 | 1,95 | 36.800 | 1,95 | 1,90 | 1,90 | 00:00:00 | | 2017-05-29 | 1,88 | 20.600 | 1,95 | 1,80 | 1,85 | 00:00:00 | | 2017-05-30 | 1,81 | 11.200 | 1,88 | 1,80 | 1,82 | 00:00:00 | | 2017-05-31 | 1,78 | 25.800 | 1,84 | 1,76 | 1,83 | 00:00:00 | | 2017-06-01 | 1,77 | 4.200 | 1,78 | 1,75 | 1,75 | 00:00:00 | | 2017-06-02 | 1,86 | 17.400 | 1,88 | 1,78 | 1,78 | 00:00:00 | | 2017-06-05 | 1,90 | 31.900 | 1,93 | 1,86 | 1,87 | 00:00:00 | | 2017-06-06 | 1,95 | 54.200 | 2,06 | 1,89 | 1,90 | 00:00:00 | | 2017-06-07 | 1,92 | 41.300 | 1,99 | 1,89 | 1,94 | 00:00:00 | | 2017-06-08 | 1,86 | 72.300 | 1,89 | 1,80 | 1,89 | 00:00:00 | | 2017-06-09 | 1,80 | 56.700 | 1,86 | 1,80 | 1,86 | 00:00:00 | | 2017-06-12 | 1,80 | 3.500 | 1,83 | 1,80 | 1,80 | 00:00:00 | | 2017-06-13 | 1,85 | 12.000 | 1,85 | 1,76 | 1,76 | 00:00:00 | | 2017-06-14 | 1,80 | 46.300 | 1,89 | 1,80 | 1,80 | 00:00:00 | | 2017-06-15 | 1,79 | 13.700 | 1,79 | 1,76 | 1,78 | 00:00:00 | | 2017-06-16 | 1,77 | 24.200 | 1,80 | 1,73 | 1,79 | 00:00:00 | | 2017-06-19 | 1,79 | 5.300 | 1,79 | 1,74 | 1,74 | 00:00:00 | | 2017-06-20 | 1,85 | 36.500 | 1,85 | 1,73 | 1,76 | 00:00:00 | | 2017-06-21 | 1,81 | 4.500 | 1,84 | 1,74 | 1,74 | 00:00:00 | | 2017-06-22 | 1,77 | 11.100 | 1,83 | 1,77 | 1,83 | 00:00:00 | | 2017-06-23 | 1,83 | 19.600 | 1,84 | 1,77 | 1,77 | 00:00:00 | | 2017-06-26 | 1,79 | 15.600 | 1,80 | 1,76 | 1,79 | 00:00:00 | | 2017-06-27 | 1,77 | 7.000 | 1,79 | 1,77 | 1,79 | 00:00:00 | | 2017-06-28 | 1,72 | 9.300 | 1,75 | 1,72 | 1,75 | 00:00:00 | | 2017-06-29 | 1,69 | 23.400 | 1,71 | 1,69 | 1,70 | 00:00:00 | | 2017-06-30 | 1,62 | 39.200 | 1,69 | 1,61 | 1,69 | 00:00:00 | | 2017-07-04 | 1,52 | 30.700 | 1,68 | 1,52 | 1,60 | 00:00:00 | | 2017-07-05 | 1,55 | 27.100 | 1,55 | 1,50 | 1,50 | 00:00:00 | | 2017-07-06 | 1,53 | 1.100 | 1,54 | 1,53 | 1,54 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
