(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 | 2012-09-20 | 00:00:00 | 51,93 | 52,57 | 51,67 | 51,98 | 2.124.600 | 2012-09-21 | 00:00:00 | 52,69 | 52,81 | 51,70 | 52,06 | 3.379.500 | 2012-09-24 | 00:00:00 | 51,50 | 51,61 | 50,29 | 50,39 | 1.637.200 | 2012-09-25 | 00:00:00 | 51,03 | 51,47 | 49,66 | 49,73 | 1.683.300 | 2012-09-26 | 00:00:00 | 49,16 | 50,29 | 48,81 | 49,88 | 2.085.500 | 2012-09-27 | 00:00:00 | 50,34 | 51,86 | 50,04 | 51,78 | 1.702.300 | 2012-09-28 | 00:00:00 | 51,53 | 52,27 | 50,88 | 51,88 | 1.838.600 | 2012-10-01 | 00:00:00 | 52,36 | 52,84 | 52,13 | 52,72 | 1.881.300 | 2012-10-02 | 00:00:00 | 52,91 | 52,98 | 52,02 | 52,45 | 1.236.800 | 2012-10-03 | 00:00:00 | 52,62 | 52,77 | 52,16 | 52,51 | 1.338.800 | 2012-10-04 | 00:00:00 | 53,13 | 53,83 | 52,88 | 53,81 | 1.038.200 | 2012-10-05 | 00:00:00 | 53,59 | 54,94 | 53,29 | 53,57 | 1.557.800 | 2012-10-08 | 00:00:00 | 52,94 | 53,52 | 52,67 | 53,13 | 696.400 | 2012-10-09 | 00:00:00 | 53,23 | 53,74 | 52,02 | 52,05 | 1.247.700 | 2012-10-10 | 00:00:00 | 51,90 | 52,43 | 51,29 | 51,86 | 1.154.300 | 2012-10-11 | 00:00:00 | 52,43 | 53,32 | 52,27 | 52,65 | 967.900 | 2012-10-12 | 00:00:00 | 52,54 | 52,59 | 51,34 | 51,50 | 1.186.200 | 2012-10-15 | 00:00:00 | 51,13 | 51,41 | 50,43 | 51,21 | 1.533.100 | 2012-10-16 | 00:00:00 | 51,61 | 52,22 | 51,45 | 52,00 | 1.169.900 | 2012-10-17 | 00:00:00 | 52,16 | 53,08 | 51,60 | 53,04 | 1.198.800 | 2012-10-18 | 00:00:00 | 52,60 | 53,65 | 52,41 | 52,69 | 1.372.400 | 2012-10-19 | 00:00:00 | 52,26 | 53,52 | 52,01 | 52,67 | 1.476.100 | 2012-10-22 | 00:00:00 | 52,57 | 53,85 | 52,44 | 53,62 | 1.030.000 | 2012-10-23 | 00:00:00 | 52,55 | 53,07 | 52,00 | 52,58 | 1.084.800 | 2012-10-24 | 00:00:00 | 52,73 | 53,39 | 51,60 | 51,64 | 1.360.000 | 2012-10-25 | 00:00:00 | 54,12 | 56,40 | 54,10 | 56,36 | 3.085.700 | 2012-10-26 | 00:00:00 | 56,42 | 56,75 | 55,21 | 55,63 | 1.614.500 | 2012-10-31 | 00:00:00 | 56,09 | 56,99 | 55,56 | 56,49 | 1.385.100 | 2012-11-01 | 00:00:00 | 56,05 | 56,91 | 55,95 | 56,30 | 1.328.500 | 2012-11-02 | 00:00:00 | 55,67 | 55,71 | 52,67 | 52,91 | 2.567.400 | 2012-11-05 | 00:00:00 | 53,13 | 54,60 | 53,00 | 53,99 | 1.556.000 | 2012-11-06 | 00:00:00 | 54,57 | 55,30 | 54,27 | 54,93 | 1.211.600 | 2012-11-07 | 00:00:00 | 55,54 | 55,99 | 54,35 | 55,79 | 1.338.800 | 2012-11-08 | 00:00:00 | 55,58 | 56,74 | 54,80 | 56,42 | 1.652.400 | 2012-11-09 | 00:00:00 | 56,41 | 56,79 | 55,59 | 55,62 | 1.075.900 | 2012-11-12 | 00:00:00 | 55,62 | 55,97 | 55,26 | 55,77 | 1.013.000 | 2012-11-13 | 00:00:00 | 55,03 | 56,39 | 54,88 | 55,17 | 1.429.400 | 2012-11-14 | 00:00:00 | 55,32 | 55,87 | 54,04 | 54,35 | 1.846.500 | 2012-11-15 | 00:00:00 | 54,30 | 54,41 | 51,47 | 51,63 | 3.026.200 | 2012-11-16 | 00:00:00 | 51,39 | 52,29 | 50,45 | 52,14 | 1.524.500 | 2012-11-19 | 00:00:00 | 53,46 | 55,52 | 53,42 | 55,42 | 2.789.500 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|