Mercados españoles cerrados

Agnico Eagle Mines Limited (AEM.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
89,55+0,83 (+0,94%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202490,9592,6289,5389,5589,551.134.747
25 abr 202487,6289,4386,8188,7288,721.169.200
24 abr 202485,7187,3485,7187,2687,261.270.200
23 abr 202484,7386,4584,4485,9685,961.338.600
22 abr 202485,1486,2284,6985,3085,301.717.500
19 abr 202486,7787,8886,6887,8287,82878.000
18 abr 202487,1387,6086,3887,3987,391.224.900
17 abr 202485,3486,8885,3486,0886,081.124.700
16 abr 202483,8886,0783,5585,3085,301.400.500
15 abr 202485,2385,3882,7584,6784,671.256.100
12 abr 202486,0488,2783,8384,6484,641.878.600
11 abr 202484,3784,5183,0184,3784,371.215.300
10 abr 202482,9984,1182,4383,7983,791.612.600
09 abr 202484,6385,0083,9284,4584,451.500.000
08 abr 202484,9085,2482,6083,0583,051.619.100
05 abr 202482,1784,8482,1784,2784,271.110.400
04 abr 202482,6083,0081,7582,0882,081.240.800
03 abr 202482,1983,7582,1883,4983,491.611.700
02 abr 202483,4183,8382,0882,5382,531.855.000
01 abr 202482,0783,4881,7683,2283,222.263.200
28 mar 202479,2580,9378,8980,7780,771.853.800
27 mar 202476,5878,5476,5278,4978,49996.900
26 mar 202476,8877,1376,1376,1376,13828.100
25 mar 202475,8677,2775,8676,1276,12811.400
22 mar 202475,8876,7375,7475,7575,75808.800
21 mar 202476,4577,1675,9676,3076,301.722.800
20 mar 202473,9075,9973,4375,4175,411.561.100
19 mar 202474,7675,0373,6173,7473,741.405.600
18 mar 202475,6475,6474,3974,8474,842.474.500
15 mar 202474,9475,9474,5975,7875,784.131.900
14 mar 202475,0675,6974,6475,2775,271.771.000
13 mar 202474,8376,8574,7875,7575,751.699.400
12 mar 202473,9174,7973,0174,6574,651.656.100
11 mar 202473,3475,1973,2275,0275,021.875.400
08 mar 202473,5074,0472,6573,5673,562.408.100
07 mar 202473,2573,5672,5973,0873,08830.400
06 mar 202472,2173,1271,8972,5872,582.845.100
05 mar 202471,4872,6971,4371,7471,742.326.800
04 mar 202468,0670,5667,9370,5270,522.858.300
01 mar 202465,8767,4564,8867,2867,281.367.700
29 feb 202465,8066,0364,5665,0965,094.479.000
29 feb 20240.543 Dividendo
28 feb 202465,0265,4464,8865,1764,63905.300
27 feb 202466,2466,3565,1465,2364,69906.300
26 feb 202466,4566,5465,6466,0265,471.171.200
23 feb 202465,1367,2964,9167,0066,441.503.800
22 feb 202465,5065,9064,9364,9764,431.449.300
21 feb 202465,8765,9964,9965,8565,301.541.300
20 feb 202464,9965,8264,9165,7665,212.091.100
16 feb 202464,0665,1963,5364,4663,921.463.300
15 feb 202461,9763,3161,8562,8262,301.310.300
14 feb 202461,1361,3760,1761,3460,831.322.200
13 feb 202462,1662,1760,5561,0360,522.255.200
12 feb 202462,6463,4462,5263,0962,562.647.700
09 feb 202463,5263,6762,0062,7162,191.040.600
08 feb 202463,4563,8263,0763,4762,941.612.400
07 feb 202464,2164,4963,7063,9763,441.262.200
06 feb 202464,4964,9364,0464,4663,921.541.500
05 feb 202464,4664,8564,0964,2963,752.074.100
02 feb 202466,2566,4364,4465,4464,891.448.100
01 feb 202466,6868,3666,5067,7667,201.051.400
31 ene 202466,4367,5365,8266,0865,531.714.700
30 ene 202467,2967,5866,0866,3165,76809.100
29 ene 202467,0267,0365,8466,9566,39845.700
26 ene 202466,9867,3666,3566,3965,84592.400
25 ene 202466,7567,6766,4867,0866,52742.300
24 ene 202469,0069,3866,1166,2265,671.560.800
23 ene 202467,0268,0566,7267,9967,42772.500
22 ene 202465,7866,5965,2266,5666,01574.900
19 ene 202466,5166,9965,8466,2965,74824.300
18 ene 202466,3566,5265,8066,3265,77731.900
17 ene 202467,1067,2365,8366,1965,641.050.900
16 ene 202469,4969,7267,6367,7667,20877.400
15 ene 202470,8470,8469,8470,0469,46911.700
12 ene 202470,5071,8070,1670,4869,891.365.100
11 ene 202469,7370,2468,4669,1768,59701.400
10 ene 202469,0469,6668,5069,6369,05839.400
09 ene 202470,2770,2869,0269,1068,52942.000
08 ene 202469,4870,5069,2770,0569,47638.700
05 ene 202469,9971,3969,6770,3569,761.128.300
04 ene 202470,1570,6269,4370,2569,66647.200
03 ene 202470,6270,8069,7670,2069,62885.900
02 ene 202472,7873,4171,9172,0571,45899.900
29 dic 202372,3672,9671,7372,6572,04647.000
28 dic 202374,0074,0872,6272,6972,08706.500
27 dic 202373,1074,3173,0074,0273,40489.600
22 dic 202373,8574,6573,2973,3472,731.024.600
21 dic 202373,2373,8272,3672,5871,98892.800
20 dic 202373,8374,0772,2572,2871,68886.000
19 dic 202373,0774,6972,8873,9373,31941.500
18 dic 202372,5473,0371,9472,9072,291.302.200
15 dic 202372,7573,0372,1572,2171,614.288.900
14 dic 202372,9374,9672,6073,1172,502.051.200
13 dic 202368,2772,3767,8472,2871,682.194.500
12 dic 202369,7069,7068,0868,3767,801.283.800
11 dic 202368,7669,5567,8269,4368,851.591.500
08 dic 202370,3070,9369,3269,6469,061.432.600
07 dic 202372,2472,3971,1371,4070,811.470.600
06 dic 202372,2672,7571,6471,9471,341.619.000
05 dic 202372,1372,4171,0871,9271,322.526.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...