|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-21 | 47,900 | 1.40 | 1.40 | 1.30 | 1.36 | 00:00:00 | | 2005-09-22 | 6,100 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2005-09-23 | 31,300 | 1.25 | 1.30 | 1.17 | 1.20 | 00:00:00 | | 2005-09-26 | 124,000 | 1.30 | 1.35 | 1.25 | 1.30 | 00:00:00 | | 2005-09-27 | 237,800 | 1.35 | 1.49 | 1.35 | 1.43 | 00:00:00 | | 2005-09-28 | 343,000 | 1.47 | 1.52 | 1.47 | 1.51 | 00:00:00 | | 2005-09-29 | 218,900 | 1.50 | 1.50 | 1.45 | 1.47 | 00:00:00 | | 2005-09-30 | 897,900 | 1.48 | 1.51 | 1.48 | 1.48 | 00:00:00 | | 2005-10-03 | 151,700 | 1.49 | 1.52 | 1.48 | 1.48 | 00:00:00 | | 2005-10-04 | 225,900 | 1.50 | 1.50 | 1.48 | 1.48 | 00:00:00 | | 2005-10-05 | 62,900 | 1.48 | 1.48 | 1.45 | 1.45 | 00:00:00 | | 2005-10-06 | 55,900 | 1.48 | 1.48 | 1.40 | 1.40 | 00:00:00 | | 2005-10-07 | 18,700 | 1.41 | 1.43 | 1.41 | 1.42 | 00:00:00 | | 2005-10-11 | 9,300 | 1.40 | 1.44 | 1.40 | 1.44 | 00:00:00 | | 2005-10-12 | 20,100 | 1.48 | 1.48 | 1.40 | 1.40 | 00:00:00 | | 2005-10-13 | 296,600 | 1.40 | 1.40 | 1.05 | 1.23 | 00:00:00 | | 2005-10-14 | 113,200 | 1.29 | 1.38 | 1.28 | 1.34 | 00:00:00 | | 2005-10-17 | 38,200 | 1.35 | 1.35 | 1.32 | 1.35 | 00:00:00 | | 2005-10-18 | 18,200 | 1.32 | 1.33 | 1.31 | 1.31 | 00:00:00 | | 2005-10-19 | 49,100 | 1.30 | 1.31 | 1.30 | 1.31 | 00:00:00 | | 2005-10-20 | 203,200 | 1.43 | 1.45 | 1.35 | 1.37 | 00:00:00 | | 2005-10-21 | 12,000 | 1.36 | 1.36 | 1.35 | 1.35 | 00:00:00 | | 2005-10-24 | 9,600 | 1.37 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2005-10-25 | 5,000 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2005-10-26 | 59,900 | 1.35 | 1.42 | 1.35 | 1.40 | 00:00:00 | | 2005-10-27 | 39,100 | 1.37 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2005-10-28 | 20,700 | 1.40 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2005-10-31 | 10,100 | 1.33 | 1.33 | 1.33 | 1.33 | 00:00:00 | | 2005-11-01 | 7,700 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2005-11-02 | 27,500 | 1.34 | 1.34 | 1.30 | 1.30 | 00:00:00 | | 2005-11-03 | 4,600 | 1.35 | 1.38 | 1.35 | 1.38 | 00:00:00 | | 2005-11-04 | 28,600 | 1.35 | 1.36 | 1.35 | 1.35 | 00:00:00 | | 2005-11-07 | 10,300 | 1.39 | 1.39 | 1.31 | 1.38 | 00:00:00 | | 2005-11-08 | 18,300 | 1.39 | 1.39 | 1.35 | 1.35 | 00:00:00 | | 2005-11-09 | 7,100 | 1.38 | 1.38 | 1.35 | 1.35 | 00:00:00 | | 2005-11-10 | 1,600 | 1.35 | 1.35 | 1.32 | 1.32 | 00:00:00 | | 2005-11-11 | 113,800 | 1.33 | 1.33 | 1.32 | 1.32 | 00:00:00 | | 2005-11-14 | 15,600 | 1.31 | 1.31 | 1.26 | 1.27 | 00:00:00 | | 2005-11-15 | 13,600 | 1.28 | 1.35 | 1.27 | 1.27 | 00:00:00 | | 2005-11-16 | 21,000 | 1.30 | 1.30 | 1.28 | 1.28 | 00:00:00 | | 2005-11-17 | 51,900 | 1.31 | 1.31 | 1.28 | 1.31 | 00:00:00 | | 2005-11-18 | 162,700 | 1.40 | 1.40 | 1.32 | 1.33 | 00:00:00 | | 2005-11-21 | 75,600 | 1.33 | 1.33 | 1.25 | 1.28 | 00:00:00 | | 2005-11-22 | 125,500 | 1.29 | 1.35 | 1.29 | 1.34 | 00:00:00 | | 2005-11-23 | 19,500 | 1.35 | 1.35 | 1.31 | 1.31 | 00:00:00 | | 2005-11-24 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2005-11-25 | 10,000 | 1.30 | 1.30 | 1.28 | 1.28 | 00:00:00 | | 2005-11-28 | 23,500 | 1.26 | 1.26 | 1.25 | 1.26 | 00:00:00 | | 2005-11-29 | 17,000 | 1.25 | 1.25 | 1.13 | 1.23 | 00:00:00 | | 2005-11-30 | 25,400 | 1.13 | 1.20 | 1.06 | 1.09 | 00:00:00 | | 2005-12-01 | 135,500 | 1.09 | 1.28 | 1.09 | 1.28 | 00:00:00 | | 2005-12-02 | 69,600 | 1.29 | 1.29 | 1.20 | 1.20 | 00:00:00 | | 2005-12-05 | 6,500 | 1.13 | 1.13 | 1.09 | 1.09 | 00:00:00 | | 2005-12-06 | 80,000 | 1.20 | 1.28 | 1.12 | 1.28 | 00:00:00 | | 2005-12-07 | 43,600 | 1.28 | 1.34 | 1.16 | 1.28 | 00:00:00 | | 2005-12-08 | 14,200 | 1.27 | 1.32 | 1.27 | 1.32 | 00:00:00 | | 2005-12-09 | 15,500 | 1.27 | 1.30 | 1.26 | 1.28 | 00:00:00 | | 2005-12-12 | 51,300 | 1.30 | 1.32 | 1.29 | 1.30 | 00:00:00 | | 2005-12-13 | 37,500 | 1.32 | 1.32 | 1.28 | 1.28 | 00:00:00 | | 2005-12-14 | 19,400 | 1.25 | 1.25 | 1.21 | 1.21 | 00:00:00 | | 2005-12-15 | 14,000 | 1.22 | 1.24 | 1.21 | 1.24 | 00:00:00 | | 2005-12-16 | 10,200 | 1.22 | 1.22 | 1.20 | 1.21 | 00:00:00 | | 2005-12-19 | 34,900 | 1.20 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2005-12-20 | 122,400 | 1.07 | 1.14 | 0.97 | 1.14 | 00:00:00 | | 2005-12-21 | 20,100 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2005-12-22 | 15,100 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2005-12-23 | 17,100 | 1.12 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2005-12-28 | 86,200 | 1.11 | 1.11 | 1.05 | 1.10 | 00:00:00 | | 2005-12-29 | 16,600 | 1.19 | 1.19 | 1.12 | 1.12 | 00:00:00 | | 2005-12-30 | 303,400 | 1.16 | 1.35 | 1.16 | 1.33 | 00:00:00 | | 2006-01-03 | 53,200 | 1.25 | 1.29 | 1.16 | 1.24 | 00:00:00 | | 2006-01-04 | 53,000 | 1.15 | 1.22 | 1.15 | 1.16 | 00:00:00 | | 2006-01-05 | 32,100 | 1.16 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2006-01-06 | 100,000 | 1.13 | 1.15 | 1.10 | 1.14 | 00:00:00 | | 2006-01-09 | 368,800 | 1.10 | 1.13 | 1.01 | 1.12 | 00:00:00 | | 2006-01-10 | 83,400 | 1.09 | 1.09 | 1.03 | 1.05 | 00:00:00 | | 2006-01-11 | 78,500 | 1.03 | 1.11 | 1.03 | 1.11 | 00:00:00 | | 2006-01-12 | 58,600 | 1.06 | 1.09 | 1.06 | 1.07 | 00:00:00 | | 2006-01-13 | 106,500 | 1.07 | 1.12 | 1.03 | 1.03 | 00:00:00 | | 2006-01-16 | 57,500 | 1.04 | 1.08 | 1.03 | 1.08 | 00:00:00 | | 2006-01-17 | 39,200 | 1.08 | 1.08 | 1.03 | 1.08 | 00:00:00 | | 2006-01-18 | 90,800 | 1.05 | 1.05 | 1.01 | 1.02 | 00:00:00 | | 2006-01-19 | 89,600 | 1.02 | 1.09 | 1.02 | 1.09 | 00:00:00 | | 2006-01-20 | 27,900 | 1.06 | 1.06 | 1.02 | 1.02 | 00:00:00 | | 2006-01-23 | 72,800 | 1.08 | 1.08 | 0.97 | 0.97 | 00:00:00 | | 2006-01-24 | 75,100 | 0.98 | 1.04 | 0.98 | 0.98 | 00:00:00 | | 2006-01-25 | 71,100 | 1.00 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2006-01-26 | 249,700 | 0.95 | 0.95 | 0.85 | 0.94 | 00:00:00 | | 2006-01-27 | 29,800 | 0.97 | 0.97 | 0.92 | 0.92 | 00:00:00 | | 2006-01-30 | 191,600 | 0.96 | 1.04 | 0.96 | 1.01 | 00:00:00 | | 2006-01-31 | 239,000 | 1.01 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2006-02-01 | 124,300 | 1.03 | 1.03 | 0.98 | 1.01 | 00:00:00 | | 2006-02-02 | 284,400 | 1.01 | 1.06 | 0.96 | 1.02 | 00:00:00 | | 2006-02-03 | 47,600 | 1.02 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2006-02-06 | 119,600 | 1.00 | 1.05 | 0.98 | 1.05 | 00:00:00 | | 2006-02-07 | 184,300 | 1.05 | 1.05 | 0.95 | 0.96 | 00:00:00 | | 2006-02-08 | 360,800 | 0.93 | 1.06 | 0.92 | 1.06 | 00:00:00 | | 2006-02-09 | 41,300 | 1.04 | 1.06 | 1.01 | 1.06 | 00:00:00 | | 2006-02-10 | 17,100 | 1.06 | 1.06 | 1.00 | 1.04 | 00:00:00 | | 2006-02-13 | 29,700 | 1.02 | 1.02 | 0.97 | 0.97 | 00:00:00 | | 2006-02-14 | 104,400 | 1.02 | 1.03 | 0.97 | 1.03 | 00:00:00 | | 2006-02-15 | 300 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2006-02-16 | 12,100 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2006-02-17 | 34,100 | 1.02 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2006-02-20 | 10,500 | 1.01 | 1.01 | 0.99 | 0.99 | 00:00:00 | | 2006-02-21 | 42,000 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2006-02-22 | 13,800 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2006-02-23 | 89,600 | 1.00 | 1.04 | 0.99 | 1.04 | 00:00:00 | | 2006-02-24 | 78,700 | 1.03 | 1.06 | 1.01 | 1.02 | 00:00:00 | | 2006-02-27 | 164,000 | 1.02 | 1.09 | 1.02 | 1.09 | 00:00:00 | | 2006-02-28 | 118,400 | 1.10 | 1.17 | 1.10 | 1.10 | 00:00:00 | | 2006-03-01 | 67,800 | 1.15 | 1.17 | 1.10 | 1.15 | 00:00:00 | | 2006-03-02 | 135,100 | 1.15 | 1.18 | 1.14 | 1.18 | 00:00:00 | | 2006-03-03 | 110,000 | 1.20 | 1.22 | 1.18 | 1.20 | 00:00:00 | | 2006-03-06 | 101,900 | 1.20 | 1.27 | 1.19 | 1.27 | 00:00:00 | | 2006-03-07 | 219,700 | 1.27 | 1.28 | 1.24 | 1.25 | 00:00:00 | | 2006-03-08 | 35,400 | 1.25 | 1.27 | 1.15 | 1.27 | 00:00:00 | | 2006-03-09 | 30,000 | 1.25 | 1.25 | 1.16 | 1.24 | 00:00:00 | | 2006-03-10 | 30,900 | 1.20 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2006-03-13 | 74,600 | 1.19 | 1.19 | 1.13 | 1.15 | 00:00:00 | | 2006-03-14 | 61,000 | 1.17 | 1.20 | 1.17 | 1.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
