(Login BolsaPT & Canal Forex) |
|
Agnico-Eagle Mine - [Ticker: AEM] | | Última Trade | 34,900 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --0.59 (+0.98%) | Capitalização Bolsista | 0 | Bid / Ask | 44,390 x 800 - 44,400 x 400 | EPS | 0,00 | Abertura | 35,800 | PER | 0,00% | Máximo | 35,830 | Pagamento Dividendo | | Mínimo | 34,890 | Data Ex-Dividendo | | Fecho Anterior | 35,490 | Yield | | Volume | 812.903 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para AEM de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-11-14 | 00:00:00 | 12,09 | 12,26 | 12,02 | 12,12 | 456.800 | 2002-11-15 | 00:00:00 | 12,22 | 12,42 | 12,16 | 12,42 | 665.900 | 2002-11-18 | 00:00:00 | 12,42 | 12,42 | 12,13 | 12,16 | 403.900 | 2002-11-19 | 00:00:00 | 12,18 | 12,20 | 11,72 | 11,80 | 632.900 | 2002-11-20 | 00:00:00 | 11,95 | 11,96 | 11,38 | 11,47 | 464.000 | 2002-11-21 | 00:00:00 | 11,55 | 11,63 | 11,00 | 11,01 | 751.300 | 2002-11-22 | 00:00:00 | 11,05 | 11,63 | 11,00 | 11,13 | 1.020.100 | 2002-11-25 | 00:00:00 | 11,10 | 11,14 | 10,86 | 10,94 | 513.100 | 2002-11-26 | 00:00:00 | 10,85 | 11,10 | 10,76 | 10,80 | 1.174.700 | 2002-11-27 | 00:00:00 | 10,86 | 10,95 | 10,56 | 10,95 | 535.300 | 2002-11-29 | 00:00:00 | 10,95 | 11,14 | 10,86 | 11,00 | 1.197.300 | 2002-12-02 | 00:00:00 | 10,90 | 11,00 | 10,65 | 10,83 | 535.700 | 2002-12-03 | 00:00:00 | 11,11 | 11,75 | 11,00 | 11,71 | 1.392.700 | 2002-12-04 | 00:00:00 | 12,40 | 12,40 | 11,51 | 11,75 | 1.606.300 | 2002-12-05 | 00:00:00 | 11,95 | 12,44 | 11,80 | 12,22 | 1.040.700 | 2002-12-06 | 00:00:00 | 13,00 | 13,00 | 12,47 | 12,99 | 1.805.200 | 2002-12-09 | 00:00:00 | 13,15 | 13,17 | 12,57 | 12,70 | 1.363.800 | 2002-12-10 | 00:00:00 | 12,68 | 12,76 | 12,29 | 12,60 | 1.918.000 | 2002-12-11 | 00:00:00 | 12,70 | 12,89 | 12,54 | 12,69 | 597.600 | 2002-12-12 | 00:00:00 | 12,80 | 13,84 | 12,67 | 13,73 | 2.024.000 | 2002-12-13 | 00:00:00 | 13,95 | 14,60 | 13,30 | 14,02 | 1.931.400 | 2002-12-16 | 00:00:00 | 14,00 | 14,40 | 13,73 | 14,37 | 1.063.200 | 2002-12-17 | 00:00:00 | 14,60 | 14,68 | 14,06 | 14,11 | 1.735.400 | 2002-12-18 | 00:00:00 | 14,11 | 14,73 | 14,08 | 14,49 | 1.069.100 | 2002-12-19 | 00:00:00 | 14,54 | 14,93 | 13,99 | 14,14 | 1.959.700 | 2002-12-20 | 00:00:00 | 13,80 | 14,40 | 13,77 | 14,28 | 722.700 | 2002-12-23 | 00:00:00 | 14,33 | 15,05 | 14,33 | 14,80 | 763.200 | 2002-12-24 | 00:00:00 | 14,82 | 14,94 | 14,60 | 14,67 | 244.600 | 2002-12-26 | 00:00:00 | 14,60 | 15,45 | 14,45 | 15,41 | 620.600 | 2002-12-27 | 00:00:00 | 15,16 | 15,39 | 15,01 | 15,11 | 773.800 | 2002-12-30 | 00:00:00 | 14,50 | 15,02 | 14,41 | 14,62 | 615.200 | 2002-12-31 | 00:00:00 | 14,50 | 14,93 | 14,47 | 14,86 | 500.100 | 2003-01-02 | 00:00:00 | 14,60 | 14,96 | 14,51 | 14,94 | 667.000 | 2003-01-03 | 00:00:00 | 14,94 | 15,64 | 14,82 | 15,32 | 980.900 | 2003-01-06 | 00:00:00 | 15,49 | 15,95 | 15,01 | 15,08 | 1.447.800 | 2003-01-07 | 00:00:00 | 14,68 | 15,05 | 14,00 | 14,23 | 1.293.600 | 2003-01-08 | 00:00:00 | 14,25 | 14,94 | 14,11 | 14,78 | 1.059.600 | 2003-01-09 | 00:00:00 | 14,73 | 14,88 | 14,26 | 14,63 | 870.600 | 2003-01-10 | 00:00:00 | 14,70 | 15,07 | 14,50 | 14,99 | 885.500 | 2003-01-13 | 00:00:00 | 14,85 | 14,94 | 14,47 | 14,49 | 1.052.300 | 2003-01-14 | 00:00:00 | 14,49 | 14,56 | 13,40 | 13,40 | 1.355.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|