(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-11-21 | 00:00:00 | 15,12 | 15,34 | 14,92 | 15,34 | 1.081.500 | 2005-11-22 | 00:00:00 | 15,36 | 15,43 | 14,95 | 15,27 | 880.800 | 2005-11-23 | 00:00:00 | 15,17 | 15,25 | 14,91 | 15,09 | 767.100 | 2005-11-25 | 00:00:00 | 15,33 | 15,49 | 15,25 | 15,31 | 316.400 | 2005-11-28 | 00:00:00 | 15,39 | 15,45 | 15,23 | 15,24 | 578.400 | 2005-11-29 | 00:00:00 | 15,20 | 15,26 | 14,92 | 15,01 | 810.900 | 2005-11-30 | 00:00:00 | 14,97 | 15,05 | 14,63 | 14,63 | 1.174.600 | 2005-12-01 | 00:00:00 | 14,99 | 15,73 | 14,80 | 15,49 | 1.800.000 | 2005-12-02 | 00:00:00 | 15,53 | 15,58 | 15,22 | 15,35 | 1.693.300 | 2005-12-05 | 00:00:00 | 15,49 | 15,80 | 15,49 | 15,73 | 1.092.600 | 2005-12-06 | 00:00:00 | 15,74 | 16,58 | 15,58 | 16,53 | 2.332.100 | 2005-12-07 | 00:00:00 | 16,92 | 17,18 | 16,72 | 17,17 | 3.586.000 | 2005-12-08 | 00:00:00 | 17,35 | 17,76 | 17,23 | 17,57 | 2.303.700 | 2005-12-09 | 00:00:00 | 17,93 | 18,53 | 17,73 | 17,95 | 3.078.800 | 2005-12-12 | 00:00:00 | 18,48 | 19,05 | 17,78 | 17,82 | 3.565.000 | 2005-12-13 | 00:00:00 | 17,71 | 17,89 | 17,45 | 17,78 | 1.238.700 | 2005-12-14 | 00:00:00 | 17,75 | 18,11 | 17,41 | 17,49 | 1.391.400 | 2005-12-15 | 00:00:00 | 17,54 | 17,96 | 17,46 | 17,86 | 1.205.400 | 2005-12-16 | 00:00:00 | 18,02 | 18,64 | 18,01 | 18,58 | 1.595.400 | 2005-12-19 | 00:00:00 | 18,72 | 19,09 | 18,41 | 18,41 | 1.319.200 | 2005-12-20 | 00:00:00 | 18,52 | 18,71 | 17,85 | 18,01 | 1.141.600 | 2005-12-21 | 00:00:00 | 17,79 | 18,71 | 17,65 | 18,65 | 1.181.300 | 2005-12-22 | 00:00:00 | 18,84 | 19,36 | 18,74 | 19,30 | 1.573.900 | 2005-12-23 | 00:00:00 | 19,16 | 19,24 | 18,82 | 18,84 | 918.900 | 2005-12-27 | 00:00:00 | 18,94 | 19,54 | 18,94 | 19,02 | 711.400 | 2005-12-28 | 00:00:00 | 19,35 | 19,54 | 19,26 | 19,53 | 886.200 | 2005-12-29 | 00:00:00 | 19,58 | 19,77 | 19,32 | 19,77 | 809.800 | 2005-12-30 | 00:00:00 | 19,75 | 19,86 | 19,59 | 19,76 | 592.600 | 2006-01-03 | 00:00:00 | 20,10 | 22,13 | 19,94 | 22,04 | 3.721.600 | 2006-01-04 | 00:00:00 | 21,95 | 22,20 | 21,76 | 21,87 | 3.910.800 | 2006-01-05 | 00:00:00 | 21,16 | 21,70 | 20,87 | 21,42 | 1.627.300 | 2006-01-06 | 00:00:00 | 22,13 | 22,43 | 21,87 | 21,91 | 1.597.700 | 2006-01-09 | 00:00:00 | 21,77 | 22,52 | 21,67 | 22,08 | 1.205.200 | 2006-01-10 | 00:00:00 | 21,93 | 22,43 | 21,65 | 22,33 | 1.352.800 | 2006-01-11 | 00:00:00 | 22,29 | 22,50 | 21,86 | 22,14 | 1.421.800 | 2006-01-12 | 00:00:00 | 22,00 | 22,10 | 21,53 | 21,69 | 1.079.800 | 2006-01-13 | 00:00:00 | 21,40 | 21,91 | 21,36 | 21,75 | 1.611.600 | 2006-01-17 | 00:00:00 | 21,76 | 21,99 | 21,37 | 21,65 | 1.168.300 | 2006-01-18 | 00:00:00 | 21,38 | 21,41 | 20,46 | 20,57 | 1.557.300 | 2006-01-19 | 00:00:00 | 20,85 | 21,70 | 20,85 | 21,57 | 1.149.600 | 2006-01-20 | 00:00:00 | 21,90 | 22,05 | 21,00 | 21,43 | 1.151.400 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|