|
 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 | | 2017-07-06 | 1,53 | 1.100 | 1,54 | 1,53 | 1,54 | 00:00:00 | | 2017-07-07 | 1,48 | 24.500 | 1,50 | 1,48 | 1,48 | 00:00:00 | | 2017-07-10 | 1,47 | 5.400 | 1,48 | 1,45 | 1,45 | 00:00:00 | | 2017-07-11 | 1,44 | 24.100 | 1,51 | 1,43 | 1,50 | 00:00:00 | | 2017-07-12 | 1,45 | 26.500 | 1,48 | 1,45 | 1,47 | 00:00:00 | | 2017-07-13 | 1,47 | 9.200 | 1,47 | 1,42 | 1,46 | 00:00:00 | | 2017-07-14 | 1,51 | 57.900 | 1,53 | 1,47 | 1,47 | 00:00:00 | | 2017-07-17 | 1,56 | 39.600 | 1,58 | 1,51 | 1,55 | 00:00:00 | | 2017-07-18 | 1,57 | 28.200 | 1,60 | 1,55 | 1,59 | 00:00:00 | | 2017-07-19 | 1,56 | 53.700 | 1,58 | 1,55 | 1,58 | 00:00:00 | | 2017-07-20 | 1,53 | 7.800 | 1,56 | 1,52 | 1,53 | 00:00:00 | | 2017-07-21 | 1,54 | 15.600 | 1,59 | 1,53 | 1,59 | 00:00:00 | | 2017-07-24 | 1,52 | 4.400 | 1,56 | 1,52 | 1,56 | 00:00:00 | | 2017-07-25 | 1,55 | 14.900 | 1,55 | 1,51 | 1,51 | 00:00:00 | | 2017-07-26 | 1,54 | 20.200 | 1,56 | 1,52 | 1,52 | 00:00:00 | | 2017-07-27 | 1,50 | 20.000 | 1,54 | 1,50 | 1,54 | 00:00:00 | | 2017-07-28 | 1,49 | 29.300 | 1,50 | 1,48 | 1,49 | 00:00:00 | | 2017-07-31 | 1,48 | 148.400 | 1,49 | 1,45 | 1,49 | 00:00:00 | | 2017-08-01 | 1,50 | 103.200 | 1,50 | 1,48 | 1,48 | 00:00:00 | | 2017-08-02 | 1,46 | 22.500 | 1,51 | 1,45 | 1,51 | 00:00:00 | | 2017-08-03 | 1,40 | 128.900 | 1,45 | 1,38 | 1,45 | 00:00:00 | | 2017-08-04 | 1,40 | 54.900 | 1,40 | 1,34 | 1,36 | 00:00:00 | | 2017-08-08 | 1,41 | 81.100 | 1,41 | 1,38 | 1,38 | 00:00:00 | | 2017-08-09 | 1,43 | 53.400 | 1,46 | 1,43 | 1,45 | 00:00:00 | | 2017-08-10 | 1,37 | 46.100 | 1,46 | 1,36 | 1,45 | 00:00:00 | | 2017-08-11 | 1,40 | 31.000 | 1,40 | 1,37 | 1,37 | 00:00:00 | | 2017-08-14 | 1,41 | 72.200 | 1,49 | 1,40 | 1,40 | 00:00:00 | | 2017-08-15 | 1,39 | 32.500 | 1,41 | 1,35 | 1,41 | 00:00:00 | | 2017-08-16 | 1,41 | 184.700 | 1,42 | 1,39 | 1,42 | 00:00:00 | | 2017-08-17 | 1,39 | 42.400 | 1,44 | 1,38 | 1,43 | 00:00:00 | | 2017-08-18 | 1,42 | 19.500 | 1,43 | 1,39 | 1,39 | 00:00:00 | | 2017-08-21 | 1,41 | 13.900 | 1,43 | 1,37 | 1,43 | 00:00:00 | | 2017-08-22 | 1,39 | 6.800 | 1,41 | 1,39 | 1,41 | 00:00:00 | | 2017-08-23 | 1,41 | 56.700 | 1,41 | 1,38 | 1,41 | 00:00:00 | | 2017-08-24 | 1,41 | 37.500 | 1,41 | 1,37 | 1,41 | 00:00:00 | | 2017-08-25 | 1,38 | 137.100 | 1,40 | 1,37 | 1,40 | 00:00:00 | | 2017-08-28 | 1,45 | 179.900 | 1,46 | 1,39 | 1,40 | 00:00:00 | | 2017-08-29 | 1,49 | 73.400 | 1,52 | 1,45 | 1,52 | 00:00:00 | | 2017-08-30 | 1,50 | 14.700 | 1,50 | 1,41 | 1,48 | 00:00:00 | | 2017-08-31 | 1,51 | 55.400 | 1,53 | 1,44 | 1,49 | 00:00:00 | | 2017-09-01 | 1,50 | 69.600 | 1,50 | 1,43 | 1,48 | 00:00:00 | | 2017-09-05 | 1,51 | 69.700 | 1,61 | 1,51 | 1,53 | 00:00:00 | | 2017-09-06 | 1,54 | 38.100 | 1,54 | 1,51 | 1,51 | 00:00:00 | | 2017-09-07 | 1,57 | 88.700 | 1,59 | 1,51 | 1,54 | 00:00:00 | | 2017-09-08 | 1,53 | 19.300 | 1,55 | 1,51 | 1,55 | 00:00:00 | | 2017-09-11 | 1,44 | 28.200 | 1,50 | 1,43 | 1,50 | 00:00:00 | | 2017-09-12 | 1,45 | 19.800 | 1,52 | 1,43 | 1,46 | 00:00:00 | | 2017-09-13 | 1,46 | 36.900 | 1,47 | 1,42 | 1,47 | 00:00:00 | | 2017-09-14 | 1,50 | 30.200 | 1,55 | 1,44 | 1,55 | 00:00:00 | | 2017-09-15 | 1,46 | 28.200 | 1,56 | 1,44 | 1,50 | 00:00:00 | | 2017-09-18 | 1,45 | 14.700 | 1,45 | 1,43 | 1,45 | 00:00:00 | | 2017-09-19 | 1,43 | 47.600 | 1,43 | 1,38 | 1,42 | 00:00:00 | | 2017-09-20 | 1,42 | 30.500 | 1,50 | 1,40 | 1,44 | 00:00:00 | | 2017-09-21 | 1,44 | 12.600 | 1,45 | 1,41 | 1,42 | 00:00:00 | | 2017-09-22 | 1,39 | 44.800 | 1,42 | 1,37 | 1,42 | 00:00:00 | | 2017-09-25 | 1,44 | 13.400 | 1,46 | 1,40 | 1,40 | 00:00:00 | | 2017-09-26 | 1,39 | 17.800 | 1,44 | 1,39 | 1,44 | 00:00:00 | | 2017-09-27 | 1,52 | 37.900 | 1,52 | 1,34 | 1,37 | 00:00:00 | | 2017-09-28 | 1,45 | 18.100 | 1,52 | 1,41 | 1,52 | 00:00:00 | | 2017-09-29 | 1,42 | 23.800 | 1,49 | 1,42 | 1,45 | 00:00:00 | | 2017-10-02 | 1,41 | 6.600 | 1,44 | 1,41 | 1,42 | 00:00:00 | | 2017-10-03 | 1,39 | 28.000 | 1,43 | 1,38 | 1,42 | 00:00:00 | | 2017-10-04 | 1,52 | 46.500 | 1,52 | 1,40 | 1,41 | 00:00:00 | | 2017-10-05 | 1,55 | 45.700 | 1,56 | 1,47 | 1,52 | 00:00:00 | | 2017-10-06 | 1,48 | 5.800 | 1,52 | 1,48 | 1,48 | 00:00:00 | | 2017-10-10 | 1,53 | 12.600 | 1,54 | 1,51 | 1,51 | 00:00:00 | | 2017-10-11 | 1,44 | 20.500 | 1,53 | 1,44 | 1,53 | 00:00:00 | | 2017-10-12 | 1,43 | 10.000 | 1,45 | 1,42 | 1,44 | 00:00:00 | | 2017-10-13 | 1,43 | 19.500 | 1,48 | 1,43 | 1,45 | 00:00:00 | | 2017-10-16 | 1,45 | 12.000 | 1,48 | 1,43 | 1,48 | 00:00:00 | | 2017-10-17 | 1,41 | 13.400 | 1,44 | 1,38 | 1,43 | 00:00:00 | | 2017-10-18 | 1,42 | 25.600 | 1,42 | 1,36 | 1,36 | 00:00:00 | | 2017-10-19 | 1,42 | 20.800 | 1,44 | 1,40 | 1,42 | 00:00:00 | | 2017-10-20 | 1,42 | 26.100 | 1,44 | 1,42 | 1,42 | 00:00:00 | | 2017-10-23 | 1,43 | 37.200 | 1,43 | 1,38 | 1,42 | 00:00:00 | | 2017-10-24 | 1,42 | 10.600 | 1,45 | 1,40 | 1,40 | 00:00:00 | | 2017-10-25 | 1,37 | 4.100 | 1,40 | 1,37 | 1,40 | 00:00:00 | | 2017-10-26 | 1,35 | 23.300 | 1,38 | 1,34 | 1,38 | 00:00:00 | | 2017-10-27 | 1,30 | 66.100 | 1,35 | 1,30 | 1,34 | 00:00:00 | | 2017-10-30 | 1,30 | 53.900 | 1,32 | 1,27 | 1,29 | 00:00:00 | | 2017-10-31 | 1,31 | 56.900 | 1,35 | 1,26 | 1,26 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
