Italia markets closed

Agnico Eagle Mines Limited (AEM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
59,65+1,80 (+3,11%)
Alla chiusura: 04:00PM EDT
59,81 +0,16 (+0,27%)
Dopo ore: 07:58PM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202458,3959,7758,1859,6559,654.761.900
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 gen 202449,6750,5448,9949,1648,752.251.300
30 gen 202450,2250,3649,2249,5049,091.627.200
29 gen 202449,8349,9548,9149,9249,502.141.500
26 gen 202450,0250,1949,3549,3848,972.199.200
25 gen 202449,3850,1449,2349,7749,362.254.300
24 gen 202451,4551,6348,9448,9548,543.418.200
23 gen 202449,7950,5449,4750,4750,052.405.500
22 gen 202448,8549,4048,5049,3648,951.914.300
19 gen 202449,2949,7448,8849,3448,932.717.000
18 gen 202449,1849,2748,7349,1548,742.381.600
17 gen 202449,4049,7748,6848,9848,573.995.400
16 gen 202451,7151,7550,1050,2049,784.428.100
12 gen 202452,9253,7752,3352,5752,132.491.800
11 gen 202452,1552,5050,9251,6351,202.510.900
10 gen 202451,6352,0851,1752,0651,633.061.900
09 gen 202452,6052,6051,5151,5751,141.986.000
08 gen 202451,9052,7351,7152,4652,021.604.100
05 gen 202452,4253,7152,1752,6352,192.257.500
04 gen 202452,5252,8651,9652,5852,143.453.000
03 gen 202452,7553,0452,1852,5652,123.085.900
02 gen 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
21 nov 202349,4950,3649,3449,5348,752.648.900
20 nov 202347,9048,8047,8948,5947,821.565.400
17 nov 202349,1949,2948,2848,3847,621.647.700
16 nov 202348,2049,4948,0848,7147,942.471.000
15 nov 202347,9648,4447,5447,8147,061.596.000
14 nov 202347,7148,4147,4348,2347,472.120.800
13 nov 202346,8047,3946,4946,6745,931.657.200
10 nov 202346,9047,1346,5847,0646,321.892.100
09 nov 202347,0948,2046,5347,3146,562.177.000
08 nov 202347,7648,1746,6946,9246,183.263.400
07 nov 202348,4348,6247,3348,1747,412.873.300
*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...