Mercados españoles abiertos en 1 hr 20 mins

Agnico Eagle Mines Limited (AEM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
61,43-0,02 (-0,03%)
Al cierre: 04:00PM EDT
61,53 +0,10 (+0,16%)
Después del cierre: 07:53PM EDT
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 abr 202462,0762,0960,1561,4361,433.794.700
12 abr 202462,5664,1960,8061,4561,455.735.600
11 abr 202461,7861,9860,5061,6761,672.534.600
10 abr 202460,7561,6360,3761,2661,263.066.300
09 abr 202462,4062,6961,7962,2162,213.129.900
08 abr 202462,5462,7760,7761,1561,153.319.600
05 abr 202460,4262,4860,3262,0062,003.702.900
04 abr 202461,4661,5760,3160,5960,594.702.600
03 abr 202460,5561,8960,5161,7261,722.878.300
02 abr 202461,6461,7960,4360,8060,804.100.800
01 abr 202460,7561,5860,2861,3061,306.637.000
28 mar 202458,3959,7758,1859,6559,654.762.800
27 mar 202456,3057,8856,1957,8557,852.222.600
26 mar 202456,7156,8956,0556,0656,061.896.700
25 mar 202456,0556,9355,9856,0156,011.765.500
22 mar 202455,9756,5455,6455,6455,641.636.900
21 mar 202456,5057,1656,1156,3956,394.308.700
20 mar 202454,1356,3654,0255,9255,922.834.100
19 mar 202454,9255,1654,2754,3754,372.507.500
18 mar 202455,7055,7954,9155,3055,302.846.300
15 mar 202455,4156,0655,0655,9455,944.153.200
14 mar 202455,5756,1055,1355,6255,622.196.900
13 mar 202455,5257,0855,4356,2256,223.384.000
12 mar 202454,6355,4254,0355,3355,333.531.200
11 mar 202454,4355,7654,3155,6455,643.716.400
08 mar 202454,6854,9253,9454,5154,512.965.000
07 mar 202454,2454,5453,8054,2954,292.562.100
06 mar 202453,3154,1453,1153,6653,665.381.900
05 mar 202452,6453,6152,6052,7752,775.333.700
04 mar 202450,2752,0150,0851,9651,965.301.700
01 mar 202448,5549,7847,7349,6249,625.007.400
29 feb 202448,5148,6647,9948,0648,063.710.800
29 feb 20240.4 Dividendo
28 feb 202447,9448,2247,7748,0247,625.066.800
27 feb 202449,0449,1148,1648,2047,802.249.100
26 feb 202449,0049,1648,5648,8848,472.129.700
23 feb 202448,2549,8448,1649,6349,224.291.200
22 feb 202448,3348,8248,1548,1647,763.444.800
21 feb 202448,7448,8048,0948,7648,353.223.100
20 feb 202448,1048,6948,0048,6248,223.731.200
16 feb 202447,3148,4046,6347,8047,404.595.400
15 feb 202445,9246,9645,7546,6446,253.817.800
14 feb 202445,0545,3144,3745,3044,924.037.100
13 feb 202445,9445,9544,5744,9844,613.667.000
12 feb 202446,5547,1946,4446,9146,522.778.500
09 feb 202447,3347,5046,0146,6246,233.641.700
08 feb 202447,0547,4246,8247,1746,782.620.900
07 feb 202447,6647,8947,2947,5047,102.153.900
06 feb 202447,7448,1747,3347,7947,392.019.900
05 feb 202447,7548,0047,3347,4847,084.309.700
02 feb 202449,3249,5847,8248,6248,223.267.800
01 feb 202449,6451,0749,4950,6150,192.419.100
31 ene 202449,6750,5448,9949,1648,752.251.300
30 ene 202450,2250,3649,2249,5049,091.627.200
29 ene 202449,8349,9548,9149,9249,502.141.500
26 ene 202450,0250,1949,3549,3848,972.199.200
25 ene 202449,3850,1449,2349,7749,362.254.300
24 ene 202451,4551,6348,9448,9548,543.418.200
23 ene 202449,7950,5449,4750,4750,052.405.500
22 ene 202448,8549,4048,5049,3648,951.914.300
19 ene 202449,2949,7448,8849,3448,932.717.000
18 ene 202449,1849,2748,7349,1548,742.381.600
17 ene 202449,4049,7748,6848,9848,573.995.400
16 ene 202451,7151,7550,1050,2049,784.428.100
12 ene 202452,9253,7752,3352,5752,132.491.800
11 ene 202452,1552,5050,9251,6351,202.510.900
10 ene 202451,6352,0851,1752,0651,633.061.900
09 ene 202452,6052,6051,5151,5751,141.986.000
08 ene 202451,9052,7351,7152,4652,021.604.100
05 ene 202452,4253,7152,1752,6352,192.257.500
04 ene 202452,5252,8651,9652,5852,143.453.000
03 ene 202452,7553,0452,1852,5652,123.085.900
02 ene 202454,5855,1053,9254,0553,602.315.100
29 dic 202354,7955,1054,1454,8554,391.811.300
28 dic 202355,7456,1354,9154,9854,522.042.300
27 dic 202355,4356,2955,4056,0455,572.177.800
26 dic 202355,5055,7855,0755,4454,981.397.800
22 dic 202355,8956,4355,2355,3054,842.586.800
21 dic 202355,0555,3854,3454,6354,171.815.000
20 dic 202355,4455,5854,0654,0753,622.253.700
19 dic 202354,7055,9654,5555,4454,982.543.200
18 dic 202354,2854,6053,7054,4754,022.564.800
15 dic 202354,3454,5953,9454,0153,564.819.100
14 dic 202354,2755,8354,1054,5354,084.113.400
13 dic 202350,3953,6150,0253,5653,114.072.700
12 dic 202351,2451,2950,0950,3049,882.345.100
11 dic 202350,5951,2749,9651,1650,732.652.700
08 dic 202351,5152,2950,9651,2450,813.092.800
07 dic 202353,2553,2552,3352,5152,072.079.500
06 dic 202353,2153,6852,7452,9352,491.980.900
05 dic 202353,1053,3552,3652,9052,463.060.100
04 dic 202353,5053,8952,9553,5153,064.179.500
01 dic 202353,6754,7053,4454,3953,944.516.500
30 nov 202352,7053,7552,1653,7053,255.371.700
30 nov 20230.4 Dividendo
29 nov 202353,6953,6952,6553,4152,573.480.900
28 nov 202351,1553,4251,1553,4152,575.349.700
27 nov 202350,5750,9750,1750,7949,993.216.400
24 nov 202349,6550,1549,5849,8249,041.139.700
22 nov 202349,7549,9949,2549,5848,802.225.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...