U.S. markets open in 1 hour 54 minutes
F S&P 500
5,592.00 +1.75 (+0.03%) F Dow Jones
39,624.00 -12.00 (-0.03%) F Nasdaq
20,440.75 +29.25 (+0.14%) E-mini Russell 2000 Index Futur
2,047.30 -5.80 (-0.28%) Petróleo
83.85 -0.03 (-0.04%) Oro
2,371.80 +2.40 (+0.10%)
Agnico Eagle Mines Ltd (AE9.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:10AM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | 22 |
| 04 jul 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 03 jul 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| 02 jul 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| 01 jul 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - |
| 28 jun 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| 27 jun 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| 26 jun 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| 25 jun 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | - |
| 24 jun 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 21 jun 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 20 jun 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
| 19 jun 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 18 jun 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| 17 jun 2024 | 59.46 | 60.04 | 59.46 | 60.04 | 60.04 | 22 |
| 14 jun 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
| 13 jun 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | 8 |
| 12 jun 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 11 jun 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| 10 jun 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| 07 jun 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
| 06 jun 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| 05 jun 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| 04 jun 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
| 03 jun 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 31 may 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
| 31 may 2024 | 0.4 Dividendo | |||||
| 30 may 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.56 | - |
| 29 may 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.09 | - |
| 28 may 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.59 | - |
| 27 may 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 61.84 | - |
| 24 may 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.40 | - |
| 23 may 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.38 | - |
| 22 may 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.53 | - |
| 21 may 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.21 | - |
| 20 may 2024 | 65.00 | 65.32 | 65.00 | 65.32 | 64.90 | - |
| 17 may 2024 | 62.96 | 64.04 | 62.96 | 64.04 | 63.63 | 125 |
| 16 may 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 63.79 | 2 |
| 15 may 2024 | 62.92 | 64.58 | 62.92 | 64.58 | 64.16 | 160 |
| 14 may 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.12 | - |
| 13 may 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 62.65 | - |
| 10 may 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.51 | - |
| 09 may 2024 | 61.50 | 62.30 | 61.50 | 62.30 | 61.90 | - |
| 08 may 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.59 | - |
| 07 may 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.35 | - |
| 06 may 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.09 | - |
| 03 may 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.01 | - |
| 02 may 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.04 | - |
| 30 abr 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.05 | - |
| 29 abr 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 60.79 | 500 |
| 26 abr 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.24 | - |
| 25 abr 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 58.90 | - |
| 24 abr 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.24 | - |
| 23 abr 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.39 | - |
| 22 abr 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.10 | - |
| 19 abr 2024 | 59.38 | 59.78 | 59.38 | 59.78 | 59.39 | 20 |
| 18 abr 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.06 | - |
| 17 abr 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 56.91 | - |
| 16 abr 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.09 | - |
| 15 abr 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 57.65 | 20 |
| 12 abr 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.43 | - |
| 11 abr 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 56.79 | - |
| 10 abr 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 56.83 | - |
| 09 abr 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.43 | - |
| 08 abr 2024 | 57.56 | 57.56 | 56.92 | 56.92 | 56.55 | 801 |
| 05 abr 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 55.68 | - |
| 04 abr 2024 | 56.70 | 56.70 | 56.24 | 56.24 | 55.88 | 125 |
| 03 abr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.14 | - |
| 02 abr 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.44 | - |
| 28 mar 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.02 | - |
| 27 mar 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.07 | - |
| 26 mar 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.09 | - |
| 25 mar 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 50.89 | - |
| 22 mar 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.13 | - |
| 21 mar 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.21 | - |
| 20 mar 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.46 | - |
| 19 mar 2024 | 50.58 | 50.58 | 50.30 | 50.30 | 49.98 | 250 |
| 18 mar 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 50.77 | - |
| 15 mar 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.61 | - |
| 14 mar 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 50.79 | - |
| 13 mar 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.15 | - |
| 12 mar 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.05 | - |
| 11 mar 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.02 | - |
| 08 mar 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.16 | - |
| 07 mar 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.01 | - |
| 06 mar 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.04 | - |
| 05 mar 2024 | 47.67 | 49.06 | 47.67 | 49.06 | 48.74 | 50 |
| 04 mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.31 | - |
| 01 mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.01 | - |
| 29 feb 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.70 | - |
| 29 feb 2024 | 0.4 Dividendo | |||||
| 28 feb 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 43.66 | - |
| 27 feb 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.25 | - |
| 26 feb 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 44.96 | - |
| 23 feb 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 43.63 | - |
| 22 feb 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.27 | - |
| 21 feb 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 44.32 | - |
| 20 feb 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 43.58 | - |
| 19 feb 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 43.95 | - |
| 16 feb 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.10 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.