|
 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 | | 2006-09-05 | 25,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2006-09-06 | 7,500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2006-09-07 | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2006-09-08 | 500 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2006-09-11 | 11,100 | 0.86 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2006-09-12 | 35,800 | 0.84 | 0.90 | 0.84 | 0.88 | 00:00:00 | | 2006-09-13 | 29,600 | 0.90 | 0.90 | 0.88 | 0.89 | 00:00:00 | | 2006-09-14 | 2,500 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2006-09-15 | 55,500 | 0.89 | 0.89 | 0.87 | 0.87 | 00:00:00 | | 2006-09-18 | 14,500 | 0.85 | 0.85 | 0.84 | 0.84 | 00:00:00 | | 2006-09-19 | 317,600 | 0.84 | 0.84 | 0.82 | 0.82 | 00:00:00 | | 2006-09-20 | 19,000 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2006-09-21 | 71,600 | 0.80 | 0.80 | 0.72 | 0.72 | 00:00:00 | | 2006-09-22 | 51,300 | 0.77 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2006-09-25 | 8,500 | 0.79 | 0.79 | 0.77 | 0.77 | 00:00:00 | | 2006-09-26 | 14,800 | 0.75 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2006-09-27 | 15,500 | 0.77 | 0.78 | 0.76 | 0.77 | 00:00:00 | | 2006-09-28 | 113,300 | 0.80 | 0.86 | 0.80 | 0.80 | 00:00:00 | | 2006-09-29 | 63,000 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2006-10-02 | 14,500 | 0.88 | 0.90 | 0.83 | 0.90 | 00:00:00 | | 2006-10-03 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2006-10-04 | 28,000 | 0.83 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2006-10-05 | 212,500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2006-10-06 | 8,000 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2006-10-10 | 43,100 | 0.78 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2006-10-11 | 147,200 | 0.81 | 0.90 | 0.80 | 0.90 | 00:00:00 | | 2006-10-12 | 223,400 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2006-10-13 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2006-10-16 | 500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2006-10-17 | 120,200 | 0.90 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2006-10-18 | 10,500 | 0.90 | 0.94 | 0.90 | 0.94 | 00:00:00 | | 2006-10-19 | 126,000 | 0.92 | 0.98 | 0.90 | 0.95 | 00:00:00 | | 2006-10-20 | 136,000 | 0.96 | 1.05 | 0.96 | 1.05 | 00:00:00 | | 2006-10-23 | 81,000 | 1.06 | 1.06 | 0.97 | 1.04 | 00:00:00 | | 2006-10-24 | 11,400 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2006-10-25 | 4,600 | 1.01 | 1.03 | 1.01 | 1.03 | 00:00:00 | | 2006-10-26 | 9,900 | 1.01 | 1.01 | 0.96 | 0.96 | 00:00:00 | | 2006-10-27 | 60,700 | 1.02 | 1.03 | 1.01 | 1.01 | 00:00:00 | | 2006-10-30 | 41,600 | 1.00 | 1.07 | 1.00 | 1.07 | 00:00:00 | | 2006-10-31 | 106,600 | 1.03 | 1.05 | 0.93 | 1.03 | 00:00:00 | | 2006-11-01 | 62,000 | 1.01 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2006-11-02 | 47,200 | 1.00 | 1.00 | 0.91 | 0.97 | 00:00:00 | | 2006-11-03 | 14,000 | 0.97 | 0.98 | 0.97 | 0.98 | 00:00:00 | | 2006-11-06 | 27,400 | 0.99 | 1.00 | 0.99 | 1.00 | 00:00:00 | | 2006-11-07 | 486,600 | 1.00 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2006-11-08 | 75,000 | 1.05 | 1.08 | 1.05 | 1.07 | 00:00:00 | | 2006-11-09 | 39,800 | 1.07 | 1.10 | 1.01 | 1.10 | 00:00:00 | | 2006-11-10 | 32,000 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2006-11-13 | 22,000 | 0.99 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2006-11-14 | 45,600 | 0.95 | 0.95 | 0.91 | 0.94 | 00:00:00 | | 2006-11-15 | 30,000 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2006-11-16 | 13,100 | 0.92 | 0.92 | 0.91 | 0.91 | 00:00:00 | | 2006-11-17 | 5,100 | 0.88 | 0.92 | 0.88 | 0.92 | 00:00:00 | | 2006-11-20 | 9,700 | 0.94 | 0.94 | 0.93 | 0.93 | 00:00:00 | | 2006-11-21 | 37,500 | 0.93 | 0.93 | 0.87 | 0.87 | 00:00:00 | | 2006-11-22 | 43,000 | 0.94 | 1.00 | 0.94 | 0.94 | 00:00:00 | | 2006-11-23 | 72,200 | 0.96 | 1.00 | 0.96 | 0.96 | 00:00:00 | | 2006-11-24 | 104,500 | 0.98 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2006-11-27 | 73,500 | 0.99 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2006-11-28 | 63,500 | 0.97 | 0.98 | 0.95 | 0.95 | 00:00:00 | | 2006-11-29 | 11,700 | 0.95 | 0.96 | 0.94 | 0.94 | 00:00:00 | | 2006-11-30 | 135,300 | 0.90 | 0.91 | 0.88 | 0.91 | 00:00:00 | | 2006-12-01 | 18,500 | 0.91 | 0.91 | 0.87 | 0.90 | 00:00:00 | | 2006-12-04 | 71,100 | 0.85 | 0.85 | 0.83 | 0.84 | 00:00:00 | | 2006-12-05 | 25,900 | 0.85 | 0.85 | 0.84 | 0.85 | 00:00:00 | | 2006-12-06 | 150,300 | 0.85 | 0.85 | 0.84 | 0.85 | 00:00:00 | | 2006-12-07 | 121,000 | 0.81 | 0.82 | 0.79 | 0.79 | 00:00:00 | | 2006-12-08 | 208,700 | 0.75 | 0.82 | 0.75 | 0.82 | 00:00:00 | | 2006-12-11 | 120,700 | 0.84 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2006-12-12 | 510,800 | 0.80 | 0.86 | 0.80 | 0.84 | 00:00:00 | | 2006-12-13 | 140,700 | 0.88 | 0.89 | 0.84 | 0.89 | 00:00:00 | | 2006-12-14 | 18,900 | 0.85 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2006-12-15 | 389,000 | 0.86 | 0.90 | 0.85 | 0.89 | 00:00:00 | | 2006-12-18 | 160,600 | 0.89 | 0.91 | 0.85 | 0.91 | 00:00:00 | | 2006-12-19 | 290,700 | 0.91 | 0.95 | 0.91 | 0.95 | 00:00:00 | | 2006-12-20 | 164,000 | 0.93 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2006-12-21 | 63,500 | 0.94 | 0.94 | 0.89 | 0.92 | 00:00:00 | | 2006-12-22 | 30,000 | 0.90 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2006-12-27 | 43,000 | 0.86 | 0.92 | 0.86 | 0.92 | 00:00:00 | | 2006-12-28 | 66,100 | 0.90 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2006-12-29 | 106,200 | 0.90 | 0.90 | 0.84 | 0.90 | 00:00:00 | | 2007-01-02 | 54,300 | 0.90 | 0.93 | 0.87 | 0.90 | 00:00:00 | | 2007-01-03 | 197,000 | 0.96 | 0.99 | 0.95 | 0.99 | 00:00:00 | | 2007-01-04 | 180,800 | 1.00 | 1.02 | 0.96 | 0.98 | 00:00:00 | | 2007-01-05 | 154,700 | 0.97 | 0.99 | 0.93 | 0.98 | 00:00:00 | | 2007-01-08 | 62,500 | 0.99 | 0.99 | 0.97 | 0.99 | 00:00:00 | | 2007-01-09 | 86,600 | 0.96 | 1.00 | 0.94 | 0.98 | 00:00:00 | | 2007-01-10 | 113,100 | 0.99 | 0.99 | 0.95 | 0.97 | 00:00:00 | | 2007-01-11 | 70,800 | 1.00 | 1.00 | 0.95 | 0.97 | 00:00:00 | | 2007-01-12 | 110,500 | 0.95 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2007-01-15 | 134,500 | 1.01 | 1.01 | 0.94 | 0.99 | 00:00:00 | | 2007-01-16 | 73,900 | 0.95 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2007-01-17 | 43,100 | 0.96 | 0.96 | 0.90 | 0.95 | 00:00:00 | | 2007-01-18 | 3,600 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2007-01-19 | 59,600 | 0.91 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2007-01-22 | 86,700 | 0.88 | 0.92 | 0.87 | 0.87 | 00:00:00 | | 2007-01-23 | 184,000 | 0.85 | 0.89 | 0.76 | 0.89 | 00:00:00 | | 2007-01-24 | 108,700 | 0.83 | 0.85 | 0.80 | 0.84 | 00:00:00 | | 2007-01-25 | 4,800 | 0.80 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2007-01-26 | 56,700 | 0.80 | 0.81 | 0.79 | 0.80 | 00:00:00 | | 2007-01-29 | 21,000 | 0.80 | 0.81 | 0.79 | 0.80 | 00:00:00 | | 2007-01-30 | 66,600 | 0.80 | 0.85 | 0.77 | 0.85 | 00:00:00 | | 2007-01-31 | 39,100 | 0.85 | 0.85 | 0.77 | 0.77 | 00:00:00 | | 2007-02-01 | 25,300 | 0.81 | 0.85 | 0.81 | 0.83 | 00:00:00 | | 2007-02-02 | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2007-02-05 | 55,600 | 0.79 | 0.85 | 0.79 | 0.85 | 00:00:00 | | 2007-02-06 | 33,000 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2007-02-07 | 22,500 | 0.80 | 0.86 | 0.79 | 0.86 | 00:00:00 | | 2007-02-08 | 38,400 | 0.85 | 0.86 | 0.85 | 0.86 | 00:00:00 | | 2007-02-09 | 15,400 | 0.84 | 0.85 | 0.82 | 0.85 | 00:00:00 | | 2007-02-12 | 27,800 | 0.85 | 0.85 | 0.84 | 0.85 | 00:00:00 | | 2007-02-13 | 141,900 | 0.82 | 0.85 | 0.81 | 0.85 | 00:00:00 | | 2007-02-14 | 247,300 | 0.84 | 0.85 | 0.83 | 0.85 | 00:00:00 | | 2007-02-15 | 52,500 | 0.84 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2007-02-16 | 69,000 | 0.81 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2007-02-19 | 88,500 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2007-02-20 | 189,100 | 0.78 | 0.82 | 0.77 | 0.79 | 00:00:00 | | 2007-02-21 | 212,000 | 0.77 | 0.79 | 0.75 | 0.79 | 00:00:00 | | 2007-02-22 | 711,400 | 0.79 | 0.80 | 0.76 | 0.79 | 00:00:00 | | 2007-02-23 | 88,100 | 0.77 | 0.78 | 0.76 | 0.77 | 00:00:00 | | 2007-02-26 | 244,500 | 0.75 | 0.76 | 0.74 | 0.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
