|
 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 | | 2006-03-14 | 61,000 | 1.17 | 1.20 | 1.17 | 1.18 | 00:00:00 | | 2006-03-15 | 139,400 | 1.15 | 1.25 | 1.12 | 1.23 | 00:00:00 | | 2006-03-16 | 80,300 | 1.22 | 1.24 | 1.16 | 1.23 | 00:00:00 | | 2006-03-17 | 38,000 | 1.22 | 1.23 | 1.16 | 1.23 | 00:00:00 | | 2006-03-20 | 95,600 | 1.29 | 1.29 | 1.23 | 1.23 | 00:00:00 | | 2006-03-21 | 80,700 | 1.16 | 1.22 | 1.16 | 1.22 | 00:00:00 | | 2006-03-22 | 114,700 | 1.20 | 1.20 | 1.15 | 1.17 | 00:00:00 | | 2006-03-23 | 126,400 | 1.22 | 1.22 | 1.16 | 1.20 | 00:00:00 | | 2006-03-24 | 16,800 | 1.22 | 1.22 | 1.15 | 1.15 | 00:00:00 | | 2006-03-27 | 151,600 | 1.19 | 1.23 | 1.15 | 1.20 | 00:00:00 | | 2006-03-28 | 63,300 | 1.20 | 1.22 | 1.20 | 1.22 | 00:00:00 | | 2006-03-29 | 226,100 | 1.20 | 1.29 | 1.20 | 1.29 | 00:00:00 | | 2006-03-30 | 245,200 | 1.30 | 1.30 | 1.25 | 1.28 | 00:00:00 | | 2006-03-31 | 93,900 | 1.26 | 1.30 | 1.24 | 1.30 | 00:00:00 | | 2006-04-03 | 265,100 | 1.23 | 1.44 | 1.23 | 1.44 | 00:00:00 | | 2006-04-04 | 117,700 | 1.44 | 1.54 | 1.42 | 1.45 | 00:00:00 | | 2006-04-05 | 228,700 | 1.40 | 1.45 | 1.38 | 1.38 | 00:00:00 | | 2006-04-06 | 416,600 | 1.40 | 1.49 | 1.40 | 1.45 | 00:00:00 | | 2006-04-07 | 201,500 | 1.46 | 1.54 | 1.45 | 1.50 | 00:00:00 | | 2006-04-10 | 111,700 | 1.50 | 1.54 | 1.50 | 1.54 | 00:00:00 | | 2006-04-11 | 325,900 | 1.54 | 1.54 | 1.52 | 1.53 | 00:00:00 | | 2006-04-12 | 353,800 | 1.52 | 1.53 | 1.46 | 1.52 | 00:00:00 | | 2006-04-13 | 154,200 | 1.49 | 1.49 | 1.47 | 1.47 | 00:00:00 | | 2006-04-17 | 37,500 | 1.48 | 1.48 | 1.45 | 1.45 | 00:00:00 | | 2006-04-18 | 56,800 | 1.45 | 1.46 | 1.38 | 1.38 | 00:00:00 | | 2006-04-19 | 616,200 | 1.36 | 1.48 | 1.35 | 1.40 | 00:00:00 | | 2006-04-20 | 33,200 | 1.42 | 1.42 | 1.36 | 1.36 | 00:00:00 | | 2006-04-21 | 210,300 | 1.38 | 1.45 | 1.38 | 1.40 | 00:00:00 | | 2006-04-24 | 3,000 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2006-04-25 | 15,000 | 1.39 | 1.39 | 1.35 | 1.35 | 00:00:00 | | 2006-04-26 | 10,200 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2006-04-27 | 313,400 | 1.26 | 1.38 | 1.24 | 1.24 | 00:00:00 | | 2006-04-28 | 12,200 | 1.28 | 1.35 | 1.28 | 1.28 | 00:00:00 | | 2006-05-01 | 8,800 | 1.32 | 1.32 | 1.26 | 1.30 | 00:00:00 | | 2006-05-02 | 172,300 | 1.26 | 1.30 | 1.26 | 1.26 | 00:00:00 | | 2006-05-03 | 46,500 | 1.26 | 1.26 | 1.15 | 1.18 | 00:00:00 | | 2006-05-04 | 30,000 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2006-05-05 | 42,100 | 1.18 | 1.21 | 1.18 | 1.20 | 00:00:00 | | 2006-05-08 | 78,500 | 1.22 | 1.25 | 1.18 | 1.23 | 00:00:00 | | 2006-05-09 | 20,100 | 1.23 | 1.24 | 1.23 | 1.24 | 00:00:00 | | 2006-05-10 | 40,100 | 1.24 | 1.24 | 1.18 | 1.18 | 00:00:00 | | 2006-05-11 | 14,900 | 1.18 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2006-05-12 | 12,800 | 1.18 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2006-05-15 | 37,400 | 1.18 | 1.18 | 1.15 | 1.16 | 00:00:00 | | 2006-05-16 | 79,000 | 1.16 | 1.16 | 1.03 | 1.05 | 00:00:00 | | 2006-05-17 | 254,100 | 1.08 | 1.08 | 1.00 | 1.01 | 00:00:00 | | 2006-05-18 | 252,000 | 1.01 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2006-05-19 | 386,700 | 1.05 | 1.05 | 0.96 | 1.00 | 00:00:00 | | 2006-05-23 | 74,800 | 1.00 | 1.00 | 0.99 | 1.00 | 00:00:00 | | 2006-05-24 | 25,800 | 0.96 | 0.96 | 0.95 | 0.95 | 00:00:00 | | 2006-05-25 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2006-05-26 | 4,100 | 0.99 | 0.99 | 0.95 | 0.95 | 00:00:00 | | 2006-05-29 | 1,000 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2006-05-30 | 115,700 | 1.00 | 1.00 | 0.90 | 0.92 | 00:00:00 | | 2006-05-31 | 16,500 | 0.95 | 0.95 | 0.94 | 0.94 | 00:00:00 | | 2006-06-01 | 40,100 | 0.98 | 0.98 | 0.91 | 0.91 | 00:00:00 | | 2006-06-02 | 23,800 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2006-06-05 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2006-06-06 | 7,500 | 0.93 | 0.93 | 0.91 | 0.91 | 00:00:00 | | 2006-06-07 | 64,000 | 0.91 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2006-06-08 | 87,100 | 0.89 | 0.89 | 0.86 | 0.86 | 00:00:00 | | 2006-06-09 | 177,700 | 0.85 | 0.86 | 0.76 | 0.77 | 00:00:00 | | 2006-06-12 | 69,800 | 0.75 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2006-06-13 | 53,400 | 0.70 | 0.75 | 0.69 | 0.69 | 00:00:00 | | 2006-06-14 | 292,100 | 0.65 | 0.80 | 0.65 | 0.70 | 00:00:00 | | 2006-06-15 | 161,700 | 0.75 | 0.98 | 0.73 | 0.98 | 00:00:00 | | 2006-06-16 | 47,400 | 0.96 | 0.96 | 0.81 | 0.91 | 00:00:00 | | 2006-06-19 | 32,000 | 0.83 | 0.84 | 0.83 | 0.84 | 00:00:00 | | 2006-06-20 | 2,300 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2006-06-21 | 51,300 | 0.86 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2006-06-22 | 77,000 | 0.86 | 0.86 | 0.80 | 0.80 | 00:00:00 | | 2006-06-23 | 98,000 | 0.82 | 0.86 | 0.80 | 0.82 | 00:00:00 | | 2006-06-26 | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2006-06-27 | 68,800 | 0.80 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2006-06-28 | 17,500 | 0.79 | 0.84 | 0.79 | 0.84 | 00:00:00 | | 2006-06-29 | 1,600 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2006-06-30 | 14,600 | 0.82 | 0.85 | 0.82 | 0.85 | 00:00:00 | | 2006-07-04 | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2006-07-05 | 18,200 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2006-07-06 | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2006-07-07 | 70,500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2006-07-10 | 1,300 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2006-07-11 | 16,000 | 0.76 | 0.76 | 0.75 | 0.76 | 00:00:00 | | 2006-07-12 | 28,000 | 0.79 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2006-07-13 | 90,200 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2006-07-14 | 32,000 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2006-07-17 | 20,500 | 0.77 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2006-07-18 | 700 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2006-07-19 | 25,900 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2006-07-20 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2006-07-21 | 5,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2006-07-24 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2006-07-25 | 3,000 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2006-07-26 | 2,500 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2006-07-27 | 57,500 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2006-07-28 | 38,000 | 0.78 | 0.85 | 0.78 | 0.85 | 00:00:00 | | 2006-07-31 | 20,000 | 0.86 | 0.89 | 0.86 | 0.89 | 00:00:00 | | 2006-08-01 | 0 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2006-08-02 | 0 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2006-08-03 | 20,000 | 0.81 | 0.91 | 0.81 | 0.91 | 00:00:00 | | 2006-08-04 | 30,400 | 0.90 | 0.98 | 0.90 | 0.98 | 00:00:00 | | 2006-08-08 | 88,000 | 0.86 | 0.86 | 0.81 | 0.81 | 00:00:00 | | 2006-08-09 | 16,800 | 0.83 | 0.89 | 0.83 | 0.89 | 00:00:00 | | 2006-08-10 | 2,200 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2006-08-11 | 10,000 | 0.89 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2006-08-14 | 25,000 | 0.91 | 0.91 | 0.86 | 0.86 | 00:00:00 | | 2006-08-15 | 10,100 | 0.87 | 0.87 | 0.86 | 0.86 | 00:00:00 | | 2006-08-16 | 5,000 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2006-08-17 | 4,400 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2006-08-18 | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2006-08-21 | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2006-08-22 | 6,100 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2006-08-23 | 24,400 | 0.80 | 0.80 | 0.79 | 0.79 | 00:00:00 | | 2006-08-24 | 32,800 | 0.78 | 0.78 | 0.77 | 0.77 | 00:00:00 | | 2006-08-25 | 500 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2006-08-28 | 150,200 | 0.82 | 0.94 | 0.82 | 0.94 | 00:00:00 | | 2006-08-29 | 75,100 | 0.85 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2006-08-30 | 12,500 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2006-08-31 | 28,000 | 0.85 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2006-09-01 | 174,000 | 0.90 | 0.90 | 0.84 | 0.84 | 00:00:00 | | 2006-09-05 | 25,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
