(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 | 2012-02-02 | 00:00:00 | 37,68 | 38,14 | 37,08 | 37,49 | 2.092.300 | 2012-02-03 | 00:00:00 | 37,04 | 37,30 | 36,21 | 36,42 | 1.783.600 | 2012-02-06 | 00:00:00 | 36,09 | 37,00 | 36,00 | 36,60 | 2.663.100 | 2012-02-07 | 00:00:00 | 36,64 | 36,91 | 35,87 | 36,14 | 1.941.000 | 2012-02-08 | 00:00:00 | 36,19 | 36,82 | 35,45 | 35,50 | 1.808.000 | 2012-02-09 | 00:00:00 | 35,99 | 36,32 | 35,37 | 35,63 | 2.453.100 | 2012-02-10 | 00:00:00 | 34,71 | 34,99 | 34,40 | 34,71 | 2.884.500 | 2012-02-13 | 00:00:00 | 35,00 | 35,13 | 34,32 | 34,52 | 1.700.200 | 2012-02-14 | 00:00:00 | 34,51 | 34,71 | 33,67 | 33,91 | 2.503.300 | 2012-02-15 | 00:00:00 | 34,38 | 34,77 | 34,16 | 34,21 | 1.851.800 | 2012-02-16 | 00:00:00 | 32,17 | 37,18 | 31,42 | 36,59 | 8.578.400 | 2012-02-17 | 00:00:00 | 36,74 | 36,83 | 35,18 | 35,44 | 3.315.800 | 2012-02-21 | 00:00:00 | 36,01 | 36,83 | 35,56 | 36,53 | 2.287.200 | 2012-02-22 | 00:00:00 | 36,67 | 38,00 | 36,19 | 37,53 | 2.814.600 | 2012-02-23 | 00:00:00 | 37,84 | 38,00 | 37,28 | 37,54 | 2.544.300 | 2012-02-24 | 00:00:00 | 37,55 | 38,02 | 36,74 | 36,90 | 1.905.100 | 2012-02-27 | 00:00:00 | 36,91 | 36,96 | 36,13 | 36,41 | 2.094.600 | 2012-02-28 | 00:00:00 | 36,63 | 37,40 | 36,17 | 37,25 | 2.652.400 | 2012-02-29 | 00:00:00 | 37,45 | 37,97 | 35,99 | 36,30 | 4.224.200 | 2012-03-01 | 00:00:00 | 36,44 | 37,24 | 36,13 | 36,74 | 1.767.200 | 2012-03-02 | 00:00:00 | 36,70 | 36,73 | 36,06 | 36,31 | 1.449.500 | 2012-03-05 | 00:00:00 | 36,17 | 36,20 | 35,69 | 35,96 | 2.104.900 | 2012-03-06 | 00:00:00 | 35,16 | 35,40 | 34,76 | 35,32 | 2.531.300 | 2012-03-07 | 00:00:00 | 35,32 | 35,62 | 34,86 | 35,40 | 2.189.400 | 2012-03-08 | 00:00:00 | 35,87 | 36,30 | 35,31 | 36,03 | 1.494.000 | 2012-03-09 | 00:00:00 | 36,03 | 36,84 | 35,63 | 36,36 | 1.919.200 | 2012-03-12 | 00:00:00 | 36,34 | 36,51 | 35,08 | 35,24 | 3.587.700 | 2012-03-13 | 00:00:00 | 35,14 | 35,82 | 35,07 | 35,25 | 2.986.900 | 2012-03-14 | 00:00:00 | 34,82 | 34,82 | 33,48 | 33,67 | 3.641.000 | 2012-03-15 | 00:00:00 | 33,71 | 34,23 | 33,27 | 33,47 | 2.153.100 | 2012-03-16 | 00:00:00 | 33,39 | 34,43 | 33,28 | 33,79 | 4.771.500 | 2012-03-19 | 00:00:00 | 33,81 | 34,17 | 33,15 | 33,16 | 1.802.200 | 2012-03-20 | 00:00:00 | 32,80 | 33,71 | 32,34 | 33,58 | 2.312.900 | 2012-03-21 | 00:00:00 | 33,76 | 33,87 | 33,08 | 33,10 | 1.709.300 | 2012-03-22 | 00:00:00 | 32,49 | 32,95 | 32,30 | 32,80 | 1.118.600 | 2012-03-23 | 00:00:00 | 33,15 | 33,72 | 32,96 | 33,61 | 1.300.200 | 2012-03-26 | 00:00:00 | 34,31 | 34,48 | 33,81 | 34,37 | 1.405.400 | 2012-03-27 | 00:00:00 | 34,48 | 34,50 | 33,42 | 33,44 | 2.241.500 | 2012-03-28 | 00:00:00 | 33,44 | 33,51 | 32,86 | 33,07 | 3.004.400 | 2012-03-29 | 00:00:00 | 33,01 | 33,05 | 32,55 | 32,96 | 1.896.700 | 2012-03-30 | 00:00:00 | 33,23 | 33,49 | 32,91 | 33,38 | 1.694.100 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|