Italia markets closed

Agnico Eagle Mines Limited (AEM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
75,85-0,64 (-0,84%)
In data: 11:39AM EDT. Mercato aperto.
Periodo di tempo:
17 lug 2023 - 17 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 lug 202476,2976,7475,3975,8575,85719.028
16 lug 202475,0877,0475,0876,4976,492.180.921
15 lug 202475,2175,9574,1774,7574,752.007.270
12 lug 202473,9375,2773,8675,1275,121.494.611
11 lug 202474,9375,0972,6874,6274,623.163.586
10 lug 202470,9973,3370,9673,2873,283.125.867
09 lug 202470,0070,5469,5870,2070,201.500.605
08 lug 202469,2870,0168,8769,9369,931.411.585
05 lug 202469,1470,4768,7869,8069,802.084.225
03 lug 202466,8168,6566,7868,0568,051.487.835
02 lug 202464,7265,7264,6565,6765,671.193.538
01 lug 202465,5766,2465,0265,0465,04812.092
28 giu 202467,1467,2164,9865,4065,401.645.484
27 giu 202466,1566,8065,8466,3866,381.812.790
26 giu 202464,0265,4163,9365,3665,361.263.261
25 giu 202465,6465,6464,8364,8964,891.418.650
24 giu 202465,7266,0265,1565,6665,661.514.997
21 giu 202466,1766,1764,4165,2365,235.421.266
20 giu 202465,0166,4564,7566,0766,073.093.718
18 giu 202464,0264,9163,9264,6164,611.541.775
17 giu 202464,1164,8663,8164,2564,251.953.647
14 giu 202464,4764,5263,4364,2564,251.569.464
13 giu 202465,0465,9263,8764,0364,031.884.121
12 giu 202466,0866,5565,1365,6465,642.468.795
11 giu 202464,5964,6963,8164,6864,681.684.595
10 giu 202464,0065,3364,0065,2465,243.102.842
07 giu 202466,0766,3863,0163,8063,804.480.723
06 giu 202466,0168,8265,8768,6968,692.061.084
05 giu 202465,3966,2364,7666,1066,102.545.451
04 giu 202467,3967,3964,7365,0265,023.268.122
03 giu 202468,6068,8867,7768,6368,632.229.613
31 mag 202468,7469,2967,2068,2168,212.563.311
31 mag 20240.4 Dividendo
30 mag 202467,5669,1367,3868,5968,193.800.307
30 mag 20240.4 Dividendo
29 mag 202468,3468,7767,2767,3966,601.703.224
28 mag 202468,7569,2368,1768,9368,121.439.070
24 mag 202467,8968,1467,4867,7166,921.656.563
23 mag 202467,9368,0966,7267,3266,532.739.834
22 mag 202469,3669,6867,6168,0167,212.668.251
21 mag 202470,3070,4969,6970,1269,302.371.463
20 mag 202470,3571,5069,8970,7869,951.922.547
17 mag 202469,6970,3769,2270,1169,292.642.339
16 mag 202468,6969,1968,3268,8168,001.872.675
15 mag 202469,0369,5567,9069,1068,292.201.578
14 mag 202468,2068,7367,8768,6467,831.643.495
13 mag 202468,0268,7467,0767,7566,961.603.799
10 mag 202468,8469,1768,1368,4067,603.062.264
09 mag 202466,6768,2066,6568,1067,303.126.123
08 mag 202465,2366,7265,1866,2865,501.705.396
07 mag 202466,0666,3565,3765,8865,111.849.298
06 mag 202466,0066,4665,8466,1365,353.485.267
03 mag 202465,3865,5364,3065,0464,281.909.377
02 mag 202464,0665,4463,8965,1264,362.172.479
01 mag 202463,9165,5463,3264,2463,492.519.271
30 apr 202464,1564,7863,3463,3562,613.589.931
29 apr 202465,7866,1764,5965,8165,042.213.052
26 apr 202466,9567,8065,5065,5264,755.018.392
25 apr 202463,8765,4963,2664,9464,184.839.856
24 apr 202462,6763,7862,5563,6962,942.878.914
23 apr 202461,8563,2561,5662,9262,182.655.432
22 apr 202461,9962,8861,6062,2661,534.450.669
19 apr 202463,0663,9563,0463,8463,093.634.453
18 apr 202463,3863,7162,7363,4762,733.614.190
17 apr 202461,9863,0361,8762,4961,763.462.920
16 apr 202460,7962,2760,4161,7461,025.165.884
15 apr 202462,0762,0960,1561,4360,713.865.115
12 apr 202462,5664,1960,8061,4560,735.736.794
11 apr 202461,7861,9860,5061,6760,952.534.621
10 apr 202460,7561,6360,3761,2660,543.066.318
09 apr 202462,4062,6961,7962,2161,483.129.908
08 apr 202462,5462,7760,7761,1560,433.319.595
05 apr 202460,4262,4860,3262,0061,273.706.054
04 apr 202461,4661,5760,3160,5959,884.702.573
03 apr 202460,5561,8960,5161,7261,002.878.275
02 apr 202461,6461,7960,4360,8060,094.100.764
01 apr 202460,7561,5860,2861,3060,586.636.979
28 mar 202458,3959,7658,1859,6558,954.762.754
27 mar 202456,3057,8856,1957,8557,172.222.609
26 mar 202456,7156,8956,0456,0655,401.896.915
25 mar 202456,0556,9355,9856,0155,351.765.527
22 mar 202455,9756,5455,6455,6454,991.637.020
21 mar 202456,5057,1656,1156,3955,734.308.653
20 mar 202454,1356,3654,0255,9255,262.834.129
19 mar 202454,9255,1654,2754,3753,732.507.707
18 mar 202455,7055,7954,9155,3054,652.846.322
15 mar 202455,4156,0655,0655,9455,284.153.167
14 mar 202455,5756,1055,1355,6254,972.196.918
13 mar 202455,5257,0855,4356,2255,563.384.020
12 mar 202454,6355,4254,0355,3354,683.531.197
11 mar 202454,4355,7654,3155,6454,993.716.420
08 mar 202454,6854,9253,9454,5153,872.966.690
07 mar 202454,2454,5453,8054,2953,652.562.115
06 mar 202453,3154,1453,1153,6653,035.381.917
05 mar 202452,6453,6152,6052,7752,155.333.695
04 mar 202450,2752,0150,0851,9651,355.301.680
01 mar 202448,5549,7847,7349,6249,045.007.703
29 feb 202448,5148,6647,9948,0647,503.710.900
29 feb 20240.4 Dividendo
28 feb 202447,9448,2247,7748,0247,065.066.802
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...