|
 ANDEAN AMERICAN G - [Ticker: AAG.V] |     | | Last Trade | 0.01 | Last Trade Time | 2016-02-16 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.01 | | High | 0.01 | Low | 0.01 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.01 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AAG.V quotes from 2000-01-01 to 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-16 | 51,000 | 1.00 | 1.14 | 1.00 | 1.05 | 00:00:00 | | 2004-04-19 | 56,100 | 1.08 | 1.14 | 1.08 | 1.09 | 00:00:00 | | 2004-04-20 | 22,300 | 1.07 | 1.08 | 1.07 | 1.08 | 00:00:00 | | 2004-04-21 | 88,600 | 1.06 | 1.09 | 1.00 | 1.00 | 00:00:00 | | 2004-04-22 | 129,100 | 1.01 | 1.02 | 0.92 | 0.92 | 00:00:00 | | 2004-04-23 | 6,300 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2004-04-26 | 37,900 | 0.94 | 0.97 | 0.90 | 0.97 | 00:00:00 | | 2004-04-27 | 28,000 | 0.93 | 0.97 | 0.92 | 0.97 | 00:00:00 | | 2004-04-28 | 58,400 | 0.90 | 0.90 | 0.79 | 0.79 | 00:00:00 | | 2004-04-29 | 82,100 | 0.85 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2004-04-30 | 110,000 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2004-05-03 | 53,100 | 0.78 | 0.78 | 0.75 | 0.77 | 00:00:00 | | 2004-05-04 | 20,500 | 0.78 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2004-05-05 | 29,900 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2004-05-06 | 72,000 | 0.77 | 0.80 | 0.77 | 0.78 | 00:00:00 | | 2004-05-07 | 44,500 | 0.80 | 0.80 | 0.75 | 0.78 | 00:00:00 | | 2004-05-10 | 12,000 | 0.78 | 0.79 | 0.78 | 0.79 | 00:00:00 | | 2004-05-11 | 25,100 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2004-05-12 | 23,000 | 0.77 | 0.77 | 0.76 | 0.76 | 00:00:00 | | 2004-05-13 | 102,600 | 0.78 | 0.78 | 0.74 | 0.74 | 00:00:00 | | 2004-05-14 | 82,300 | 0.72 | 0.72 | 0.67 | 0.72 | 00:00:00 | | 2004-05-17 | 26,000 | 0.73 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2004-05-18 | 8,600 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2004-05-19 | 27,100 | 0.75 | 0.76 | 0.75 | 0.76 | 00:00:00 | | 2004-05-20 | 200 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2004-05-21 | 35,000 | 0.76 | 0.77 | 0.73 | 0.73 | 00:00:00 | | 2004-05-25 | 20,000 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2004-05-26 | 6,200 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2004-05-27 | 2,000 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2004-05-28 | 75,200 | 0.77 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2004-05-31 | 29,600 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2004-06-01 | 1,000 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2004-06-02 | 15,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2004-06-03 | 2,000 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2004-06-04 | 15,000 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2004-06-07 | 40,000 | 0.91 | 0.95 | 0.91 | 0.95 | 00:00:00 | | 2004-06-08 | 50,000 | 0.94 | 0.94 | 0.91 | 0.94 | 00:00:00 | | 2004-06-09 | 75,100 | 0.95 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2004-06-10 | 105,100 | 0.94 | 0.96 | 0.94 | 0.96 | 00:00:00 | | 2004-06-11 | 26,000 | 0.97 | 1.04 | 0.97 | 1.04 | 00:00:00 | | 2004-06-14 | 32,000 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2004-06-15 | 34,800 | 1.01 | 1.02 | 0.99 | 1.02 | 00:00:00 | | 2004-06-16 | 31,000 | 1.03 | 1.03 | 0.99 | 1.00 | 00:00:00 | | 2004-06-17 | 8,800 | 0.99 | 0.99 | 0.95 | 0.96 | 00:00:00 | | 2004-06-18 | 600 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2004-06-21 | 27,000 | 1.00 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2004-06-22 | 5,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2004-06-23 | 41,000 | 0.98 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2004-06-24 | 65,100 | 1.00 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2004-06-25 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2004-06-28 | 71,500 | 1.01 | 1.01 | 0.96 | 0.99 | 00:00:00 | | 2004-06-29 | 1,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2004-06-30 | 8,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2004-07-02 | 16,400 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2004-07-05 | 10,200 | 1.00 | 1.00 | 0.91 | 0.91 | 00:00:00 | | 2004-07-06 | 500 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2004-07-07 | 31,500 | 0.91 | 0.91 | 0.90 | 0.90 | 00:00:00 | | 2004-07-08 | 9,500 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2004-07-09 | 26,500 | 0.93 | 0.94 | 0.90 | 0.90 | 00:00:00 | | 2004-07-12 | 17,100 | 0.94 | 0.95 | 0.92 | 0.95 | 00:00:00 | | 2004-07-13 | 52,500 | 0.90 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2004-07-14 | 1,900 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2004-07-15 | 163,000 | 0.90 | 0.90 | 0.82 | 0.85 | 00:00:00 | | 2004-07-16 | 50,300 | 0.90 | 0.90 | 0.84 | 0.84 | 00:00:00 | | 2004-07-19 | 63,100 | 0.87 | 0.87 | 0.80 | 0.80 | 00:00:00 | | 2004-07-20 | 5,900 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2004-07-21 | 68,000 | 0.81 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2004-07-22 | 102,500 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2004-07-23 | 5,500 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2004-07-26 | 15,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2004-07-27 | 19,400 | 0.78 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2004-07-28 | 55,600 | 0.77 | 0.77 | 0.73 | 0.73 | 00:00:00 | | 2004-07-29 | 51,400 | 0.68 | 0.70 | 0.65 | 0.68 | 00:00:00 | | 2004-07-30 | 27,000 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2004-08-03 | 52,500 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2004-08-04 | 100 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2004-08-05 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2004-08-06 | 11,700 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2004-08-09 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2004-08-10 | 3,400 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2004-08-11 | 23,000 | 0.70 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2004-08-12 | 30,800 | 0.66 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2004-08-13 | 6,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2004-08-16 | 8,000 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2004-08-17 | 11,000 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2004-08-18 | 10,100 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2004-08-19 | 6,100 | 0.74 | 0.74 | 0.71 | 0.71 | 00:00:00 | | 2004-08-20 | 5,000 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2004-08-23 | 35,200 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2004-08-24 | 600 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2004-08-25 | 6,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2004-08-26 | 200 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2004-08-27 | 18,300 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2004-08-30 | 10,000 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2004-08-31 | 5,300 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2004-09-01 | 40,300 | 0.84 | 0.90 | 0.84 | 0.90 | 00:00:00 | | 2004-09-02 | 10,100 | 0.89 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2004-09-03 | 300 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2004-09-07 | 10,500 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2004-09-08 | 3,600 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2004-09-09 | 41,100 | 0.81 | 0.81 | 0.79 | 0.79 | 00:00:00 | | 2004-09-10 | 22,200 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2004-09-13 | 11,600 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2004-09-14 | 4,000 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2004-09-15 | 29,100 | 0.78 | 0.78 | 0.77 | 0.77 | 00:00:00 | | 2004-09-16 | 6,500 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2004-09-17 | 10,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2004-09-20 | 28,200 | 0.73 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2004-09-21 | 24,000 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2004-09-22 | 27,600 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2004-09-23 | 3,000 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2004-09-24 | 117,500 | 0.72 | 0.73 | 0.72 | 0.73 | 00:00:00 | | 2004-09-27 | 1,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2004-09-28 | 18,800 | 0.79 | 0.81 | 0.75 | 0.75 | 00:00:00 | | 2004-09-29 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2004-09-30 | 66,800 | 0.78 | 0.79 | 0.78 | 0.78 | 00:00:00 | | 2004-10-01 | 52,200 | 0.78 | 0.78 | 0.75 | 0.76 | 00:00:00 | | 2004-10-04 | 6,300 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2004-10-05 | 11,500 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2004-10-06 | 40,500 | 0.70 | 0.70 | 0.63 | 0.63 | 00:00:00 | | 2004-10-07 | 41,000 | 0.64 | 0.67 | 0.64 | 0.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
