Mercado abrirá em 4 h 48 min

Agnico Eagle Mines Limited (AEM.TO)

Toronto - Toronto Preço em Tempo Real. Moeda em CAD.
Adicionar à lista
93,83+1,30 (+1,40%)
No fechamento: 04:00PM EDT
Período:
28 de mai. de 2023 - 28 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CADBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mai. de 202493,3193,9892,8793,8393,83244.200
24 de mai. de 202492,9693,3092,2192,5392,53724.900
23 de mai. de 202492,6092,9791,5192,4692,461.378.900
22 de mai. de 202494,8595,2292,5893,0993,091.253.300
21 de mai. de 202496,0096,2095,1295,7195,711.976.600
17 de mai. de 202494,8195,7594,3895,4495,441.046.800
16 de mai. de 202493,4794,1993,1893,7093,701.070.500
15 de mai. de 202494,0394,6092,7794,0294,02958.000
14 de mai. de 202493,0093,8092,5893,7193,71782.100
13 de mai. de 202493,0093,9591,7992,6392,63957.400
10 de mai. de 202493,9694,3693,1293,5393,532.007.700
09 de mai. de 202491,2893,2791,2893,1593,151.541.600
08 de mai. de 202489,5491,5889,5491,0991,091.037.000
07 de mai. de 202490,5590,7789,7590,4490,44854.500
06 de mai. de 202490,0090,7589,9190,3990,392.619.400
03 de mai. de 202489,1189,4888,0189,0089,00945.000
02 de mai. de 202487,7789,4887,7089,0589,051.468.300
01 de mai. de 202487,9189,8087,1788,4188,411.081.900
30 de abr. de 202488,0688,9887,1887,1887,181.414.500
29 de abr. de 202489,5990,3688,2689,9489,94941.300
26 de abr. de 202490,9592,6289,5389,5589,551.138.800
25 de abr. de 202487,6289,4386,8188,7288,721.169.200
24 de abr. de 202485,7187,3485,7187,2687,261.270.200
23 de abr. de 202484,7386,4584,4485,9685,961.338.600
22 de abr. de 202485,1486,2284,6985,3085,301.717.500
19 de abr. de 202486,7787,8886,6887,8287,82878.000
18 de abr. de 202487,1387,6086,3887,3987,391.224.900
17 de abr. de 202485,3486,8885,3486,0886,081.124.700
16 de abr. de 202483,8886,0783,5585,3085,301.400.500
15 de abr. de 202485,2385,3882,7584,6784,671.256.100
12 de abr. de 202486,0488,2783,8384,6484,641.878.600
11 de abr. de 202484,3784,5183,0184,3784,371.215.300
10 de abr. de 202482,9984,1182,4383,7983,791.612.600
09 de abr. de 202484,6385,0083,9284,4584,451.500.000
08 de abr. de 202484,9085,2482,6083,0583,051.619.100
05 de abr. de 202482,1784,8482,1784,2784,271.110.400
04 de abr. de 202482,6083,0081,7582,0882,081.240.800
03 de abr. de 202482,1983,7582,1883,4983,491.611.700
02 de abr. de 202483,4183,8382,0882,5382,531.855.000
01 de abr. de 202482,0783,4881,7683,2283,222.263.200
28 de mar. de 202479,2580,9378,8980,7780,771.853.800
27 de mar. de 202476,5878,5476,5278,4978,49996.900
26 de mar. de 202476,8877,1376,1376,1376,13828.100
25 de mar. de 202475,8677,2775,8676,1276,12811.400
22 de mar. de 202475,8876,7375,7475,7575,75808.800
21 de mar. de 202476,4577,1675,9676,3076,301.722.800
20 de mar. de 202473,9075,9973,4375,4175,411.561.100
19 de mar. de 202474,7675,0373,6173,7473,741.405.600
18 de mar. de 202475,6475,6474,3974,8474,842.474.500
15 de mar. de 202474,9475,9474,5975,7875,784.131.900
14 de mar. de 202475,0675,6974,6475,2775,271.771.000
13 de mar. de 202474,8376,8574,7875,7575,751.699.400
12 de mar. de 202473,9174,7973,0174,6574,651.656.100
11 de mar. de 202473,3475,1973,2275,0275,021.875.400
08 de mar. de 202473,5074,0472,6573,5673,562.408.100
07 de mar. de 202473,2573,5672,5973,0873,08830.400
06 de mar. de 202472,2173,1271,8972,5872,582.845.100
05 de mar. de 202471,4872,6971,4371,7471,742.326.800
04 de mar. de 202468,0670,5667,9370,5270,522.858.300
01 de mar. de 202465,8767,4564,8867,2867,281.367.700
29 de fev. de 202465,8066,0364,5665,0965,094.479.000
29 de fev. de 20240.543 Dividendo
28 de fev. de 202465,0265,4464,8865,1764,63905.300
27 de fev. de 202466,2466,3565,1465,2364,69906.300
26 de fev. de 202466,4566,5465,6466,0265,471.171.200
23 de fev. de 202465,1367,2964,9167,0066,441.503.800
22 de fev. de 202465,5065,9064,9364,9764,431.449.300
21 de fev. de 202465,8765,9964,9965,8565,301.541.300
20 de fev. de 202464,9965,8264,9165,7665,212.091.100
16 de fev. de 202464,0665,1963,5364,4663,921.463.300
15 de fev. de 202461,9763,3161,8562,8262,301.310.300
14 de fev. de 202461,1361,3760,1761,3460,831.322.200
13 de fev. de 202462,1662,1760,5561,0360,522.255.200
12 de fev. de 202462,6463,4462,5263,0962,562.647.700
09 de fev. de 202463,5263,6762,0062,7162,191.040.600
08 de fev. de 202463,4563,8263,0763,4762,941.612.400
07 de fev. de 202464,2164,4963,7063,9763,441.262.200
06 de fev. de 202464,4964,9364,0464,4663,921.541.500
05 de fev. de 202464,4664,8564,0964,2963,752.074.100
02 de fev. de 202466,2566,4364,4465,4464,891.448.100
01 de fev. de 202466,6868,3666,5067,7667,201.051.400
31 de jan. de 202466,4367,5365,8266,0865,531.714.700
30 de jan. de 202467,2967,5866,0866,3165,76809.100
29 de jan. de 202467,0267,0365,8466,9566,39845.700
26 de jan. de 202466,9867,3666,3566,3965,84592.400
25 de jan. de 202466,7567,6766,4867,0866,52742.300
24 de jan. de 202469,0069,3866,1166,2265,671.560.800
23 de jan. de 202467,0268,0566,7267,9967,42772.500
22 de jan. de 202465,7866,5965,2266,5666,01574.900
19 de jan. de 202466,5166,9965,8466,2965,74824.300
18 de jan. de 202466,3566,5265,8066,3265,77731.900
17 de jan. de 202467,1067,2365,8366,1965,641.050.900
16 de jan. de 202469,4969,7267,6367,7667,20877.400
15 de jan. de 202470,8470,8469,8470,0469,46911.700
12 de jan. de 202470,5071,8070,1670,4869,891.365.100
11 de jan. de 202469,7370,2468,4669,1768,59701.400
10 de jan. de 202469,0469,6668,5069,6369,05839.400
09 de jan. de 202470,2770,2869,0269,1068,52942.000
08 de jan. de 202469,4870,5069,2770,0569,47638.700
05 de jan. de 202469,9971,3969,6770,3569,761.128.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...