|
 Agnico-Eagle Mine - [Ticker: AEM] |     | | Última Transacción | 34,900 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | --0.59 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 35,830 | Mínimo | 34,890 | | Volumen | 812.903 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 44,390 x 800 - 44,400 x 400 | Yield | | | Cierre Anterior | 35,490 | PER | 0,00% | | Apertura | 35,800 | 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 AEM desde 2000-01-01 hasta 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 7,18 | 68.400 | 7,31 | 7,18 | 7,25 | 00:00:00 | | 2000-01-04 | 7,00 | 172.500 | 7,12 | 6,87 | 6,87 | 00:00:00 | | 2000-01-05 | 6,93 | 79.000 | 7,06 | 6,87 | 7,06 | 00:00:00 | | 2000-01-06 | 7,06 | 69.700 | 7,12 | 6,87 | 6,87 | 00:00:00 | | 2000-01-07 | 7,25 | 167.000 | 7,49 | 7,06 | 7,06 | 00:00:00 | | 2000-01-10 | 7,31 | 52.300 | 7,37 | 7,25 | 7,31 | 00:00:00 | | 2000-01-11 | 7,18 | 33.800 | 7,31 | 7,12 | 7,25 | 00:00:00 | | 2000-01-12 | 7,25 | 126.900 | 7,25 | 7,06 | 7,18 | 00:00:00 | | 2000-01-13 | 7,18 | 40.100 | 7,31 | 7,18 | 7,25 | 00:00:00 | | 2000-01-14 | 7,37 | 93.400 | 7,43 | 7,12 | 7,25 | 00:00:00 | | 2000-01-18 | 7,25 | 66.900 | 7,37 | 7,12 | 7,31 | 00:00:00 | | 2000-01-19 | 7,49 | 143.700 | 7,49 | 7,18 | 7,18 | 00:00:00 | | 2000-01-20 | 7,31 | 43.300 | 7,49 | 7,25 | 7,49 | 00:00:00 | | 2000-01-21 | 7,12 | 61.700 | 7,25 | 7,00 | 7,25 | 00:00:00 | | 2000-01-24 | 6,75 | 129.500 | 7,12 | 6,75 | 7,12 | 00:00:00 | | 2000-01-25 | 6,68 | 104.500 | 6,87 | 6,62 | 6,75 | 00:00:00 | | 2000-01-26 | 6,56 | 110.000 | 6,62 | 6,43 | 6,56 | 00:00:00 | | 2000-01-27 | 6,93 | 142.800 | 6,93 | 6,56 | 6,62 | 00:00:00 | | 2000-01-28 | 6,50 | 103.300 | 6,81 | 6,50 | 6,81 | 00:00:00 | | 2000-01-31 | 6,43 | 64.300 | 6,75 | 6,37 | 6,56 | 00:00:00 | | 2000-02-01 | 6,00 | 119.900 | 6,43 | 5,87 | 6,43 | 00:00:00 | | 2000-02-02 | 5,81 | 143.200 | 6,18 | 5,75 | 6,12 | 00:00:00 | | 2000-02-03 | 6,00 | 77.700 | 6,00 | 5,68 | 5,75 | 00:00:00 | | 2000-02-04 | 7,49 | 389.500 | 7,49 | 6,31 | 6,31 | 00:00:00 | | 2000-02-07 | 7,37 | 354.900 | 7,93 | 6,93 | 7,87 | 00:00:00 | | 2000-02-08 | 6,75 | 129.900 | 7,37 | 6,62 | 7,37 | 00:00:00 | | 2000-02-09 | 7,25 | 169.700 | 7,31 | 7,18 | 7,18 | 00:00:00 | | 2000-02-10 | 7,60 | 150.500 | 7,68 | 7,25 | 7,43 | 00:00:00 | | 2000-02-11 | 7,49 | 53.600 | 7,62 | 7,31 | 7,62 | 00:00:00 | | 2000-02-14 | 7,12 | 69.700 | 7,50 | 7,00 | 7,50 | 00:00:00 | | 2000-02-15 | 7,12 | 53.700 | 7,12 | 6,94 | 7,00 | 00:00:00 | | 2000-02-16 | 7,00 | 76.300 | 7,31 | 7,00 | 7,06 | 00:00:00 | | 2000-02-17 | 6,81 | 98.200 | 7,31 | 6,81 | 7,31 | 00:00:00 | | 2000-02-18 | 7,19 | 98.800 | 7,25 | 6,88 | 6,88 | 00:00:00 | | 2000-02-22 | 7,31 | 127.300 | 7,37 | 7,00 | 7,25 | 00:00:00 | | 2000-02-23 | 7,63 | 3.884 | 7,75 | 7,25 | 7,25 | 00:00:00 | | 2000-02-24 | 7,50 | 125.700 | 7,56 | 7,37 | 7,50 | 00:00:00 | | 2000-02-25 | 7,12 | 98.400 | 7,56 | 7,06 | 7,50 | 00:00:00 | | 2000-02-28 | 7,00 | 51.300 | 7,12 | 6,94 | 7,06 | 00:00:00 | | 2000-02-29 | 7,00 | 53.300 | 7,06 | 6,94 | 6,94 | 00:00:00 | | 2000-03-01 | 6,94 | 115.900 | 7,06 | 6,94 | 7,00 | 00:00:00 | | 2000-03-02 | 6,75 | 124.900 | 7,00 | 6,75 | 7,00 | 00:00:00 | | 2000-03-03 | 6,62 | 151.500 | 6,81 | 6,62 | 6,75 | 00:00:00 | | 2000-03-06 | 6,50 | 75.400 | 6,81 | 6,50 | 6,69 | 00:00:00 | | 2000-03-07 | 6,75 | 194.100 | 6,81 | 6,56 | 6,62 | 00:00:00 | | 2000-03-08 | 6,44 | 70.700 | 6,75 | 6,38 | 6,75 | 00:00:00 | | 2000-03-09 | 6,25 | 124.300 | 6,56 | 6,25 | 6,56 | 00:00:00 | | 2000-03-10 | 6,00 | 96.200 | 6,25 | 5,94 | 6,25 | 00:00:00 | | 2000-03-13 | 6,13 | 80.700 | 6,25 | 6,06 | 6,19 | 00:00:00 | | 2000-03-14 | 6,19 | 60.100 | 6,19 | 6,06 | 6,13 | 00:00:00 | | 2000-03-15 | 6,06 | 52.000 | 6,19 | 6,00 | 6,19 | 00:00:00 | | 2000-03-16 | 6,13 | 99.200 | 6,19 | 6,00 | 6,06 | 00:00:00 | | 2000-03-17 | 5,94 | 167.500 | 6,13 | 5,81 | 6,13 | 00:00:00 | | 2000-03-20 | 6,00 | 178.900 | 6,06 | 5,94 | 6,00 | 00:00:00 | | 2000-03-21 | 6,13 | 359.100 | 6,25 | 5,87 | 6,00 | 00:00:00 | | 2000-03-22 | 6,25 | 196.200 | 6,38 | 6,00 | 6,00 | 00:00:00 | | 2000-03-23 | 6,13 | 33.900 | 6,19 | 6,00 | 6,13 | 00:00:00 | | 2000-03-24 | 6,06 | 31.000 | 6,13 | 6,06 | 6,13 | 00:00:00 | | 2000-03-27 | 5,94 | 107.700 | 6,06 | 5,81 | 6,06 | 00:00:00 | | 2000-03-28 | 6,00 | 36.400 | 6,00 | 5,87 | 5,87 | 00:00:00 | | 2000-03-29 | 5,56 | 139.500 | 6,00 | 5,50 | 6,00 | 00:00:00 | | 2000-03-30 | 5,44 | 82.300 | 5,62 | 5,44 | 5,56 | 00:00:00 | | 2000-03-31 | 5,56 | 79.300 | 5,69 | 5,50 | 5,56 | 00:00:00 | | 2000-04-03 | 5,50 | 73.400 | 5,62 | 5,50 | 5,62 | 00:00:00 | | 2000-04-04 | 6,00 | 296.600 | 6,19 | 5,44 | 5,56 | 00:00:00 | | 2000-04-05 | 5,94 | 115.900 | 6,00 | 5,81 | 6,00 | 00:00:00 | | 2000-04-06 | 5,81 | 30.600 | 5,94 | 5,75 | 5,94 | 00:00:00 | | 2000-04-07 | 5,62 | 75.900 | 5,81 | 5,56 | 5,81 | 00:00:00 | | 2000-04-10 | 5,62 | 50.200 | 5,81 | 5,56 | 5,75 | 00:00:00 | | 2000-04-11 | 5,62 | 74.500 | 5,75 | 5,56 | 5,75 | 00:00:00 | | 2000-04-12 | 5,69 | 66.300 | 5,81 | 5,62 | 5,62 | 00:00:00 | | 2000-04-13 | 5,62 | 41.000 | 5,81 | 5,56 | 5,75 | 00:00:00 | | 2000-04-14 | 5,94 | 156.000 | 6,00 | 5,75 | 5,75 | 00:00:00 | | 2000-04-17 | 5,75 | 108.500 | 6,00 | 5,69 | 6,00 | 00:00:00 | | 2000-04-18 | 5,69 | 73.700 | 5,75 | 5,62 | 5,69 | 00:00:00 | | 2000-04-19 | 5,69 | 72.700 | 5,75 | 5,62 | 5,62 | 00:00:00 | | 2000-04-20 | 5,62 | 89.300 | 5,75 | 5,62 | 5,62 | 00:00:00 | | 2000-04-24 | 5,62 | 63.200 | 5,69 | 5,56 | 5,62 | 00:00:00 | | 2000-04-25 | 5,62 | 68.900 | 5,69 | 5,56 | 5,62 | 00:00:00 | | 2000-04-26 | 5,62 | 46.500 | 5,62 | 5,56 | 5,56 | 00:00:00 | | 2000-04-27 | 5,62 | 137.600 | 5,69 | 5,56 | 5,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
