Agnico Eagle Mines Limited (AE9.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 01:29PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 61.86 | 62.36 | 61.70 | 62.00 | 62.00 | 789 |
| 27 jun 2024 | 60.86 | 61.84 | 60.86 | 61.74 | 61.74 | 204 |
| 26 jun 2024 | 59.68 | 60.56 | 59.68 | 60.56 | 60.56 | 113 |
| 25 jun 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| 24 jun 2024 | 60.80 | 60.92 | 60.80 | 60.92 | 60.92 | 1 |
| 21 jun 2024 | 61.66 | 62.14 | 60.48 | 60.48 | 60.48 | 385 |
| 20 jun 2024 | 60.40 | 61.62 | 60.40 | 61.62 | 61.62 | 253 |
| 19 jun 2024 | 59.92 | 60.42 | 59.92 | 60.00 | 60.00 | 334 |
| 18 jun 2024 | 59.74 | 60.12 | 59.12 | 60.12 | 60.12 | 773 |
| 17 jun 2024 | 59.52 | 59.94 | 59.52 | 59.94 | 59.94 | 50 |
| 14 jun 2024 | 59.42 | 60.70 | 59.42 | 60.04 | 60.04 | 320 |
| 13 jun 2024 | 60.18 | 60.68 | 59.56 | 59.56 | 59.56 | 304 |
| 12 jun 2024 | 59.90 | 60.40 | 59.90 | 60.10 | 60.10 | 368 |
| 11 jun 2024 | 59.82 | 60.20 | 59.82 | 60.04 | 60.04 | 927 |
| 10 jun 2024 | 59.00 | 60.62 | 59.00 | 60.62 | 60.62 | 1,033 |
| 07 jun 2024 | 62.86 | 63.10 | 59.00 | 59.00 | 59.00 | 340 |
| 06 jun 2024 | 61.42 | 61.80 | 61.30 | 61.80 | 61.80 | 523 |
| 05 jun 2024 | 59.98 | 60.76 | 59.62 | 60.58 | 60.58 | 2,732 |
| 04 jun 2024 | 63.18 | 63.18 | 60.00 | 60.00 | 60.00 | 620 |
| 03 jun 2024 | 62.26 | 63.50 | 62.20 | 63.30 | 63.30 | 1,990 |
| 31 may 2024 | 62.82 | 63.60 | 62.02 | 62.02 | 62.02 | 890 |
| 31 may 2024 | 0.4 Dividendo | |||||
| 30 may 2024 | 62.00 | 63.46 | 62.00 | 63.46 | 63.06 | 868 |
| 29 may 2024 | 63.58 | 63.58 | 62.50 | 62.50 | 62.11 | 194 |
| 28 may 2024 | 63.02 | 63.48 | 62.92 | 63.48 | 63.08 | 664 |
| 27 may 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 61.85 | - |
| 24 may 2024 | 62.40 | 62.50 | 62.00 | 62.42 | 62.03 | 540 |
| 23 may 2024 | 61.98 | 62.36 | 61.70 | 61.70 | 61.31 | 322 |
| 22 may 2024 | 64.10 | 64.60 | 63.30 | 63.52 | 63.12 | 709 |
| 21 may 2024 | 64.26 | 64.94 | 63.80 | 64.52 | 64.11 | 4,401 |
| 20 may 2024 | 65.00 | 65.70 | 64.62 | 65.12 | 64.71 | 430 |
| 17 may 2024 | 63.30 | 64.32 | 63.30 | 64.20 | 63.80 | 484 |
| 16 may 2024 | 63.38 | 63.94 | 63.38 | 63.94 | 63.54 | 5 |
| 15 may 2024 | 63.22 | 64.40 | 63.00 | 63.50 | 63.10 | 1,510 |
| 14 may 2024 | 62.78 | 63.10 | 62.20 | 62.82 | 62.42 | 1,682 |
| 13 may 2024 | 63.30 | 63.30 | 62.32 | 62.32 | 61.93 | 660 |
| 10 may 2024 | 63.26 | 63.80 | 63.26 | 63.30 | 62.90 | 1,502 |
| 09 may 2024 | 61.60 | 62.10 | 61.60 | 62.10 | 61.71 | 392 |
| 08 may 2024 | 61.26 | 61.26 | 60.50 | 61.00 | 60.62 | 78 |
| 07 may 2024 | 60.92 | 61.52 | 60.92 | 61.30 | 60.91 | 445 |
| 06 may 2024 | 60.64 | 61.50 | 60.64 | 61.32 | 60.93 | 2,218 |
| 03 may 2024 | 60.56 | 60.98 | 59.86 | 60.50 | 60.12 | 1,023 |
| 02 may 2024 | 59.50 | 60.50 | 59.50 | 60.34 | 59.96 | 748 |
| 30 abr 2024 | 60.80 | 61.06 | 59.60 | 59.64 | 59.26 | 1,015 |
| 29 abr 2024 | 61.60 | 61.60 | 61.20 | 61.60 | 61.21 | 504 |
| 26 abr 2024 | 61.52 | 62.70 | 61.52 | 62.56 | 62.17 | 1,698 |
| 25 abr 2024 | 59.42 | 60.80 | 59.02 | 60.80 | 60.42 | 3,082 |
| 24 abr 2024 | 58.68 | 59.40 | 58.50 | 59.40 | 59.03 | 563 |
| 23 abr 2024 | 57.80 | 58.88 | 56.72 | 58.88 | 58.51 | 4,695 |
| 22 abr 2024 | 59.60 | 59.60 | 58.20 | 58.62 | 58.25 | 4,027 |
| 19 abr 2024 | 59.38 | 59.82 | 59.38 | 59.82 | 59.44 | 634 |
| 18 abr 2024 | 58.50 | 59.62 | 58.50 | 59.44 | 59.07 | 515 |
| 17 abr 2024 | 57.90 | 59.10 | 57.56 | 59.10 | 58.73 | 927 |
| 16 abr 2024 | 57.56 | 58.30 | 56.54 | 58.30 | 57.93 | 3,007 |
| 15 abr 2024 | 58.46 | 59.02 | 56.68 | 57.92 | 57.55 | 960 |
| 12 abr 2024 | 57.84 | 60.12 | 57.84 | 58.22 | 57.85 | 1,663 |
| 11 abr 2024 | 57.18 | 57.60 | 56.80 | 56.94 | 56.58 | 1,174 |
| 10 abr 2024 | 57.42 | 57.42 | 56.20 | 57.10 | 56.74 | 1,732 |
| 09 abr 2024 | 57.04 | 57.50 | 56.80 | 56.80 | 56.44 | 1,408 |
| 08 abr 2024 | 58.04 | 58.80 | 56.30 | 56.38 | 56.02 | 2,841 |
| 05 abr 2024 | 56.02 | 57.54 | 56.00 | 57.54 | 57.18 | 620 |
| 04 abr 2024 | 56.74 | 57.30 | 55.94 | 56.20 | 55.85 | 1,841 |
| 03 abr 2024 | 56.50 | 56.50 | 56.10 | 56.48 | 56.12 | 10,926 |
| 02 abr 2024 | 56.10 | 57.22 | 56.10 | 56.62 | 56.26 | 655 |
| 28 mar 2024 | 53.50 | 55.10 | 53.24 | 55.10 | 54.75 | 1,581 |
| 27 mar 2024 | 51.50 | 52.90 | 51.20 | 52.90 | 52.57 | 1,154 |
| 26 mar 2024 | 51.42 | 52.58 | 51.42 | 52.34 | 52.01 | 174 |
| 25 mar 2024 | 51.50 | 52.50 | 51.30 | 51.92 | 51.59 | 11,251 |
| 22 mar 2024 | 51.42 | 51.74 | 51.42 | 51.74 | 51.41 | 40 |
| 21 mar 2024 | 52.42 | 52.42 | 51.68 | 51.90 | 51.57 | 659 |
| 20 mar 2024 | 49.88 | 50.44 | 49.75 | 50.04 | 49.72 | 775 |
| 19 mar 2024 | 50.66 | 50.90 | 50.00 | 50.00 | 49.68 | 361 |
| 18 mar 2024 | 51.30 | 51.58 | 50.50 | 50.90 | 50.58 | 1,236 |
| 15 mar 2024 | 51.02 | 51.30 | 50.88 | 51.00 | 50.68 | 1,547 |
| 14 mar 2024 | 50.98 | 51.40 | 50.76 | 50.78 | 50.46 | 427 |
| 13 mar 2024 | 50.58 | 51.60 | 50.50 | 51.60 | 51.27 | 510 |
| 12 mar 2024 | 50.50 | 50.60 | 49.67 | 49.67 | 49.36 | 77 |
| 11 mar 2024 | 50.40 | 51.04 | 50.00 | 51.04 | 50.72 | 2,250 |
| 08 mar 2024 | 49.49 | 50.18 | 49.49 | 49.95 | 49.64 | 1,702 |
| 07 mar 2024 | 49.40 | 50.04 | 49.40 | 49.63 | 49.32 | 4,464 |
| 06 mar 2024 | 48.64 | 49.50 | 48.64 | 49.40 | 49.09 | 951 |
| 05 mar 2024 | 47.51 | 49.12 | 47.51 | 48.51 | 48.20 | 1,964 |
| 04 mar 2024 | 45.66 | 47.91 | 45.65 | 47.91 | 47.61 | 1,200 |
| 01 mar 2024 | 44.54 | 45.78 | 44.50 | 45.76 | 45.47 | 2,081 |
| 29 feb 2024 | 43.99 | 43.99 | 43.90 | 43.90 | 43.62 | 5 |
| 29 feb 2024 | 0.4 Dividendo | |||||
| 28 feb 2024 | 44.38 | 44.48 | 44.00 | 44.25 | 43.57 | 1,562 |
| 27 feb 2024 | 44.98 | 45.10 | 44.59 | 44.59 | 43.91 | 3,810 |
| 26 feb 2024 | 45.71 | 45.80 | 45.50 | 45.50 | 44.80 | 578 |
| 23 feb 2024 | 44.34 | 44.82 | 44.34 | 44.82 | 44.13 | 347 |
| 22 feb 2024 | 44.88 | 44.88 | 44.81 | 44.81 | 44.13 | 131 |
| 21 feb 2024 | 45.26 | 45.26 | 44.93 | 44.93 | 44.24 | 250 |
| 20 feb 2024 | 44.20 | 44.60 | 44.20 | 44.60 | 43.92 | 155 |
| 19 feb 2024 | 44.75 | 44.75 | 44.69 | 44.69 | 44.01 | 85 |
| 16 feb 2024 | 44.04 | 44.68 | 43.60 | 44.68 | 44.00 | 4,464 |
| 15 feb 2024 | 42.19 | 43.38 | 42.19 | 43.38 | 42.72 | 2,429 |
| 14 feb 2024 | 41.94 | 42.06 | 41.64 | 41.78 | 41.14 | 330 |
| 13 feb 2024 | 43.50 | 43.94 | 41.99 | 41.99 | 41.35 | 1,067 |
| 12 feb 2024 | 43.27 | 43.69 | 43.12 | 43.69 | 43.02 | 817 |
| 09 feb 2024 | 43.69 | 43.90 | 42.67 | 43.00 | 42.34 | 929 |
| *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.