|
 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 | | 2017-10-31 | 1,31 | 56.900 | 1,35 | 1,26 | 1,26 | 00:00:00 | | 2017-11-01 | 1,30 | 105.500 | 1,35 | 1,28 | 1,34 | 00:00:00 | | 2017-11-02 | 1,15 | 154.500 | 1,30 | 1,13 | 1,30 | 00:00:00 | | 2017-11-03 | 1,14 | 67.900 | 1,19 | 1,14 | 1,17 | 00:00:00 | | 2017-11-06 | 1,21 | 210.100 | 1,23 | 1,14 | 1,14 | 00:00:00 | | 2017-11-07 | 1,23 | 62.900 | 1,26 | 1,18 | 1,25 | 00:00:00 | | 2017-11-08 | 1,22 | 55.500 | 1,30 | 1,20 | 1,30 | 00:00:00 | | 2017-11-09 | 1,20 | 150.200 | 1,24 | 1,16 | 1,19 | 00:00:00 | | 2017-12-15 | 1,20 | 16.700 | 1,22 | 1,18 | 1,22 | 00:00:00 | | 2017-12-18 | 1,23 | 39.400 | 1,25 | 1,20 | 1,22 | 00:00:00 | | 2017-12-19 | 1,23 | 20.000 | 1,25 | 1,21 | 1,21 | 00:00:00 | | 2017-12-20 | 1,27 | 30.300 | 1,29 | 1,26 | 1,29 | 00:00:00 | | 2017-12-21 | 1,30 | 30.900 | 1,32 | 1,26 | 1,28 | 00:00:00 | | 2017-12-22 | 1,34 | 32.300 | 1,34 | 1,30 | 1,30 | 00:00:00 | | 2017-12-27 | 1,31 | 21.000 | 1,34 | 1,28 | 1,34 | 00:00:00 | | 2017-12-28 | 1,27 | 30.900 | 1,31 | 1,27 | 1,31 | 00:00:00 | | 2017-12-29 | 1,28 | 21.400 | 1,28 | 1,26 | 1,28 | 00:00:00 | | 2018-01-02 | 1,30 | 7.600 | 1,32 | 1,27 | 1,27 | 00:00:00 | | 2018-01-03 | 1,25 | 13.200 | 1,35 | 1,25 | 1,35 | 00:00:00 | | 2018-01-04 | 1,23 | 40.000 | 1,26 | 1,23 | 1,26 | 00:00:00 | | 2018-01-05 | 1,24 | 14.300 | 1,29 | 1,24 | 1,29 | 00:00:00 | | 2018-01-08 | 1,18 | 21.400 | 1,23 | 1,18 | 1,23 | 00:00:00 | | 2018-01-09 | 1,17 | 48.900 | 1,20 | 1,17 | 1,18 | 00:00:00 | | 2018-01-10 | 1,19 | 19.700 | 1,20 | 1,18 | 1,18 | 00:00:00 | | 2018-01-11 | 1,24 | 5.300 | 1,24 | 1,22 | 1,23 | 00:00:00 | | 2018-01-12 | 1,25 | 27.100 | 1,27 | 1,22 | 1,25 | 00:00:00 | | 2018-01-15 | 1,25 | 19.200 | 1,29 | 1,25 | 1,29 | 00:00:00 | | 2018-01-16 | 1,20 | 17.300 | 1,25 | 1,19 | 1,25 | 00:00:00 | | 2018-01-17 | 1,19 | 9.300 | 1,20 | 1,18 | 1,20 | 00:00:00 | | 2018-01-18 | 1,17 | 26.600 | 1,21 | 1,15 | 1,21 | 00:00:00 | | 2018-01-19 | 1,15 | 49.700 | 1,21 | 1,15 | 1,20 | 00:00:00 | | 2018-01-22 | 1,12 | 22.400 | 1,15 | 1,11 | 1,15 | 00:00:00 | | 2018-01-23 | 1,14 | 83.200 | 1,16 | 1,10 | 1,11 | 00:00:00 | | 2018-01-24 | 1,12 | 64.600 | 1,16 | 1,08 | 1,14 | 00:00:00 | | 2018-01-25 | 1,15 | 40.500 | 1,15 | 1,12 | 1,15 | 00:00:00 | | 2018-01-26 | 1,12 | 32.300 | 1,15 | 1,10 | 1,15 | 00:00:00 | | 2018-01-29 | 1,10 | 15.900 | 1,12 | 1,08 | 1,12 | 00:00:00 | | 2018-01-30 | 1,09 | 35.200 | 1,09 | 1,07 | 1,09 | 00:00:00 | | 2018-01-31 | 1,10 | 203.300 | 1,11 | 1,07 | 1,09 | 00:00:00 | | 2018-02-01 | 1,10 | 55.500 | 1,10 | 1,05 | 1,06 | 00:00:00 | | 2018-02-02 | 1,14 | 89.500 | 1,17 | 1,12 | 1,12 | 00:00:00 | | 2018-02-05 | 1,15 | 67.500 | 1,16 | 1,13 | 1,13 | 00:00:00 | | 2018-02-06 | 1,14 | 22.000 | 1,16 | 1,14 | 1,15 | 00:00:00 | | 2018-02-07 | 1,10 | 54.600 | 1,14 | 1,10 | 1,13 | 00:00:00 | | 2018-02-08 | 1,11 | 38.200 | 1,13 | 1,09 | 1,13 | 00:00:00 | | 2018-02-09 | 1,07 | 52.400 | 1,11 | 1,06 | 1,11 | 00:00:00 | | 2018-02-12 | 1,13 | 12.800 | 1,15 | 1,07 | 1,07 | 00:00:00 | | 2018-02-13 | 1,16 | 8.100 | 1,17 | 1,15 | 1,16 | 00:00:00 | | 2018-02-14 | 1,18 | 53.500 | 1,20 | 1,17 | 1,18 | 00:00:00 | | 2018-02-15 | 1,16 | 25.800 | 1,17 | 1,14 | 1,17 | 00:00:00 | | 2018-02-16 | 1,18 | 18.700 | 1,20 | 1,15 | 1,19 | 00:00:00 | | 2018-02-20 | 1,16 | 4.100 | 1,18 | 1,14 | 1,18 | 00:00:00 | | 2018-02-21 | 1,16 | 13.500 | 1,16 | 1,15 | 1,15 | 00:00:00 | | 2018-02-22 | 1,15 | 34.600 | 1,18 | 1,14 | 1,18 | 00:00:00 | | 2018-02-23 | 1,15 | 2.100 | 1,15 | 1,14 | 1,14 | 00:00:00 | | 2018-02-26 | 1,13 | 6.400 | 1,15 | 1,13 | 1,14 | 00:00:00 | | 2018-02-27 | 1,09 | 19.800 | 1,12 | 1,09 | 1,10 | 00:00:00 | | 2018-02-28 | 1,09 | 18.500 | 1,09 | 1,06 | 1,09 | 00:00:00 | | 2018-03-01 | 1,12 | 5.400 | 1,12 | 1,06 | 1,10 | 00:00:00 | | 2018-03-02 | 1,13 | 8.000 | 1,16 | 1,13 | 1,14 | 00:00:00 | | 2018-03-05 | 1,14 | 5.200 | 1,16 | 1,14 | 1,14 | 00:00:00 | | 2018-03-06 | 1,12 | 22.700 | 1,16 | 1,11 | 1,14 | 00:00:00 | | 2018-03-07 | 1,11 | 28.200 | 1,13 | 1,11 | 1,12 | 00:00:00 | | 2018-03-08 | 1,12 | 19.600 | 1,14 | 1,10 | 1,12 | 00:00:00 | | 2018-03-09 | 1,10 | 21.400 | 1,14 | 1,10 | 1,13 | 00:00:00 | | 2018-03-12 | 1,10 | 20.500 | 1,11 | 1,09 | 1,10 | 00:00:00 | | 2018-03-13 | 1,11 | 10.400 | 1,14 | 1,11 | 1,11 | 00:00:00 | | 2018-03-14 | 1,10 | 6.900 | 1,11 | 1,09 | 1,10 | 00:00:00 | | 2018-03-15 | 1,07 | 19.500 | 1,10 | 1,07 | 1,09 | 00:00:00 | | 2018-03-16 | 1,08 | 9.600 | 1,09 | 1,05 | 1,06 | 00:00:00 | | 2018-03-19 | 1,06 | 12.300 | 1,11 | 1,04 | 1,04 | 00:00:00 | | 2018-03-20 | 1,05 | 16.000 | 1,05 | 1,03 | 1,05 | 00:00:00 | | 2018-03-21 | 1,06 | 300 | 1,06 | 1,06 | 1,06 | 00:00:00 | | 2018-03-22 | 1,07 | 3.200 | 1,08 | 1,07 | 1,08 | 00:00:00 | | 2018-03-23 | 1,07 | 10.000 | 1,08 | 1,07 | 1,07 | 00:00:00 | | 2018-03-26 | 1,09 | 33.600 | 1,12 | 1,08 | 1,08 | 00:00:00 | | 2018-03-27 | 1,07 | 21.200 | 1,10 | 1,07 | 1,10 | 00:00:00 | | 2018-03-28 | 1,05 | 21.600 | 1,12 | 1,03 | 1,12 | 00:00:00 | | 2018-03-29 | 1,08 | 13.900 | 1,08 | 1,03 | 1,03 | 00:00:00 | | 2018-04-02 | 1,08 | 29.500 | 1,10 | 1,06 | 1,10 | 00:00:00 | | 2018-04-03 | 1,05 | 1.300 | 1,05 | 1,05 | 1,05 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
