|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-06-30 | 86,500 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2010-07-02 | 80,700 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2010-07-05 | 40,200 | 0.50 | 0.52 | 0.48 | 0.52 | 00:00:00 | | 2010-07-06 | 196,300 | 0.51 | 0.51 | 0.48 | 0.48 | 00:00:00 | | 2010-07-07 | 84,200 | 0.50 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2010-07-08 | 38,500 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2010-07-09 | 69,400 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2010-07-12 | 181,700 | 0.51 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2010-07-13 | 103,600 | 0.51 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2010-07-14 | 273,600 | 0.50 | 0.52 | 0.49 | 0.51 | 00:00:00 | | 2010-07-15 | 21,100 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2010-07-16 | 288,300 | 0.49 | 0.57 | 0.49 | 0.56 | 00:00:00 | | 2010-07-19 | 365,500 | 0.55 | 0.60 | 0.55 | 0.59 | 00:00:00 | | 2010-07-20 | 800,400 | 0.58 | 0.65 | 0.58 | 0.65 | 00:00:00 | | 2010-07-21 | 1,059,000 | 0.67 | 0.74 | 0.65 | 0.72 | 00:00:00 | | 2010-07-22 | 375,900 | 0.70 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2010-07-23 | 275,200 | 0.67 | 0.71 | 0.67 | 0.69 | 00:00:00 | | 2010-07-26 | 698,500 | 0.68 | 0.72 | 0.65 | 0.66 | 00:00:00 | | 2010-07-27 | 215,900 | 0.67 | 0.67 | 0.61 | 0.65 | 00:00:00 | | 2010-07-28 | 61,000 | 0.63 | 0.69 | 0.63 | 0.69 | 00:00:00 | | 2010-07-29 | 137,000 | 0.68 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2010-07-30 | 373,800 | 0.69 | 0.71 | 0.68 | 0.68 | 00:00:00 | | 2010-08-03 | 508,300 | 0.70 | 0.70 | 0.67 | 0.69 | 00:00:00 | | 2010-08-04 | 176,100 | 0.68 | 0.69 | 0.66 | 0.68 | 00:00:00 | | 2010-08-05 | 205,700 | 0.69 | 0.71 | 0.69 | 0.69 | 00:00:00 | | 2010-08-06 | 83,100 | 0.69 | 0.70 | 0.68 | 0.69 | 00:00:00 | | 2010-08-09 | 153,000 | 0.70 | 0.71 | 0.69 | 0.70 | 00:00:00 | | 2010-08-10 | 192,800 | 0.70 | 0.71 | 0.69 | 0.70 | 00:00:00 | | 2010-08-11 | 65,500 | 0.69 | 0.71 | 0.69 | 0.70 | 00:00:00 | | 2010-08-12 | 77,600 | 0.70 | 0.71 | 0.69 | 0.71 | 00:00:00 | | 2010-08-13 | 30,500 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2010-08-16 | 416,400 | 0.70 | 0.77 | 0.70 | 0.77 | 00:00:00 | | 2010-08-17 | 145,400 | 0.76 | 0.79 | 0.75 | 0.79 | 00:00:00 | | 2010-08-18 | 313,900 | 0.75 | 0.76 | 0.72 | 0.75 | 00:00:00 | | 2010-08-19 | 104,100 | 0.72 | 0.78 | 0.72 | 0.75 | 00:00:00 | | 2010-08-20 | 127,500 | 0.75 | 0.79 | 0.75 | 0.79 | 00:00:00 | | 2010-08-23 | 312,700 | 0.74 | 0.78 | 0.74 | 0.77 | 00:00:00 | | 2010-08-24 | 43,900 | 0.76 | 0.76 | 0.74 | 0.74 | 00:00:00 | | 2010-08-25 | 69,600 | 0.71 | 0.75 | 0.71 | 0.74 | 00:00:00 | | 2010-08-26 | 61,400 | 0.74 | 0.76 | 0.74 | 0.76 | 00:00:00 | | 2010-08-27 | 144,900 | 0.76 | 0.79 | 0.76 | 0.79 | 00:00:00 | | 2010-08-30 | 131,900 | 0.79 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2010-08-31 | 106,800 | 0.78 | 0.80 | 0.76 | 0.80 | 00:00:00 | | 2010-09-01 | 180,100 | 0.77 | 0.79 | 0.75 | 0.77 | 00:00:00 | | 2010-09-02 | 165,400 | 0.77 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2010-09-03 | 150,100 | 0.75 | 0.76 | 0.75 | 0.76 | 00:00:00 | | 2010-09-07 | 37,600 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2010-09-08 | 58,500 | 0.80 | 0.80 | 0.78 | 0.79 | 00:00:00 | | 2010-09-09 | 122,700 | 0.80 | 0.83 | 0.78 | 0.81 | 00:00:00 | | 2010-09-10 | 262,200 | 0.83 | 0.88 | 0.83 | 0.84 | 00:00:00 | | 2010-09-13 | 137,300 | 0.86 | 0.87 | 0.85 | 0.86 | 00:00:00 | | 2010-09-14 | 196,400 | 0.84 | 0.88 | 0.82 | 0.87 | 00:00:00 | | 2010-09-15 | 401,000 | 0.88 | 1.00 | 0.87 | 0.95 | 00:00:00 | | 2010-09-16 | 472,100 | 0.95 | 1.00 | 0.92 | 0.93 | 00:00:00 | | 2010-09-17 | 409,900 | 0.93 | 0.95 | 0.91 | 0.92 | 00:00:00 | | 2010-09-20 | 185,600 | 0.92 | 0.95 | 0.92 | 0.95 | 00:00:00 | | 2010-09-21 | 193,700 | 0.94 | 0.95 | 0.89 | 0.95 | 00:00:00 | | 2010-09-22 | 140,000 | 0.95 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2010-09-23 | 221,800 | 0.95 | 0.95 | 0.89 | 0.90 | 00:00:00 | | 2010-09-24 | 310,800 | 0.92 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2010-09-27 | 217,600 | 0.96 | 0.96 | 0.91 | 0.91 | 00:00:00 | | 2010-09-28 | 111,700 | 0.92 | 0.93 | 0.91 | 0.91 | 00:00:00 | | 2010-09-29 | 285,000 | 0.90 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2010-09-30 | 77,900 | 0.92 | 0.94 | 0.91 | 0.93 | 00:00:00 | | 2010-10-01 | 396,700 | 0.91 | 0.95 | 0.91 | 0.95 | 00:00:00 | | 2010-10-04 | 347,100 | 0.92 | 1.00 | 0.92 | 1.00 | 00:00:00 | | 2010-10-05 | 277,100 | 1.00 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2010-10-06 | 157,200 | 1.03 | 1.04 | 0.99 | 1.03 | 00:00:00 | | 2010-10-07 | 156,200 | 1.03 | 1.05 | 1.00 | 1.03 | 00:00:00 | | 2010-10-08 | 56,900 | 1.02 | 1.02 | 0.99 | 1.00 | 00:00:00 | | 2010-10-12 | 303,600 | 1.00 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2010-10-13 | 298,800 | 1.04 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2010-10-14 | 578,900 | 1.00 | 1.09 | 1.00 | 1.02 | 00:00:00 | | 2010-10-15 | 267,800 | 1.06 | 1.06 | 1.00 | 1.02 | 00:00:00 | | 2010-10-18 | 118,300 | 1.02 | 1.03 | 1.00 | 1.03 | 00:00:00 | | 2010-10-19 | 203,400 | 1.03 | 1.03 | 0.99 | 1.01 | 00:00:00 | | 2010-10-20 | 263,400 | 0.99 | 1.05 | 0.99 | 1.01 | 00:00:00 | | 2010-10-21 | 431,200 | 1.00 | 1.02 | 0.97 | 0.97 | 00:00:00 | | 2010-10-22 | 198,300 | 0.98 | 0.99 | 0.98 | 0.99 | 00:00:00 | | 2010-10-25 | 271,200 | 0.97 | 1.01 | 0.97 | 1.01 | 00:00:00 | | 2010-10-26 | 73,600 | 1.00 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2010-10-27 | 231,800 | 1.00 | 1.00 | 0.96 | 0.98 | 00:00:00 | | 2010-10-28 | 72,700 | 0.96 | 1.01 | 0.96 | 1.00 | 00:00:00 | | 2010-10-29 | 153,200 | 0.99 | 1.02 | 0.97 | 1.00 | 00:00:00 | | 2010-11-01 | 238,200 | 1.02 | 1.02 | 0.96 | 0.96 | 00:00:00 | | 2010-11-02 | 144,600 | 0.99 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2010-11-03 | 120,200 | 0.97 | 0.98 | 0.96 | 0.98 | 00:00:00 | | 2010-11-04 | 266,800 | 1.00 | 1.02 | 0.97 | 0.98 | 00:00:00 | | 2010-11-05 | 237,200 | 1.00 | 1.01 | 0.98 | 0.99 | 00:00:00 | | 2010-11-08 | 608,700 | 1.00 | 1.05 | 0.99 | 1.05 | 00:00:00 | | 2010-11-09 | 461,600 | 1.05 | 1.05 | 0.97 | 0.99 | 00:00:00 | | 2010-11-10 | 132,100 | 0.98 | 1.02 | 0.98 | 1.00 | 00:00:00 | | 2010-11-11 | 72,300 | 1.00 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2010-11-12 | 188,900 | 0.98 | 0.99 | 0.95 | 0.97 | 00:00:00 | | 2010-11-15 | 198,700 | 0.96 | 0.99 | 0.96 | 0.99 | 00:00:00 | | 2010-11-16 | 112,300 | 0.96 | 0.98 | 0.95 | 0.97 | 00:00:00 | | 2010-11-17 | 201,300 | 0.96 | 0.96 | 0.93 | 0.95 | 00:00:00 | | 2010-11-18 | 141,000 | 0.95 | 0.97 | 0.94 | 0.94 | 00:00:00 | | 2010-11-19 | 188,400 | 0.97 | 0.98 | 0.96 | 0.96 | 00:00:00 | | 2010-11-22 | 559,100 | 0.96 | 1.02 | 0.96 | 1.02 | 00:00:00 | | 2010-11-23 | 80,300 | 1.02 | 1.02 | 0.99 | 1.00 | 00:00:00 | | 2010-11-24 | 172,000 | 1.00 | 1.02 | 0.98 | 1.01 | 00:00:00 | | 2010-11-25 | 105,200 | 1.00 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2010-11-26 | 66,000 | 1.01 | 1.02 | 0.99 | 1.02 | 00:00:00 | | 2010-11-29 | 512,200 | 1.00 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2010-11-30 | 208,500 | 0.98 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2010-12-01 | 49,200 | 1.00 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2010-12-02 | 89,600 | 0.97 | 0.99 | 0.96 | 0.97 | 00:00:00 | | 2010-12-03 | 138,100 | 0.97 | 0.99 | 0.97 | 0.98 | 00:00:00 | | 2010-12-06 | 191,800 | 0.98 | 0.98 | 0.95 | 0.97 | 00:00:00 | | 2010-12-07 | 349,100 | 0.95 | 0.97 | 0.90 | 0.95 | 00:00:00 | | 2010-12-08 | 331,700 | 0.92 | 0.95 | 0.86 | 0.90 | 00:00:00 | | 2010-12-09 | 223,400 | 0.88 | 0.96 | 0.88 | 0.95 | 00:00:00 | | 2010-12-10 | 320,100 | 0.90 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2010-12-13 | 261,500 | 0.91 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2010-12-14 | 160,300 | 0.90 | 0.92 | 0.90 | 0.91 | 00:00:00 | | 2010-12-15 | 89,500 | 0.90 | 0.92 | 0.89 | 0.89 | 00:00:00 | | 2010-12-16 | 174,200 | 0.91 | 0.94 | 0.90 | 0.94 | 00:00:00 | | 2010-12-17 | 114,800 | 0.91 | 0.94 | 0.90 | 0.94 | 00:00:00 | | 2010-12-20 | 248,300 | 0.92 | 0.94 | 0.88 | 0.90 | 00:00:00 | | 2010-12-21 | 165,600 | 0.90 | 0.92 | 0.89 | 0.92 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
