|
 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 | | 2011-12-06 | 66,500 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2011-12-07 | 52,500 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2011-12-08 | 112,500 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2011-12-09 | 101,300 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2011-12-12 | 44,000 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2011-12-13 | 63,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2011-12-14 | 270,300 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2011-12-15 | 86,600 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2011-12-16 | 66,400 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2011-12-19 | 124,100 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2011-12-20 | 129,400 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2011-12-21 | 233,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2011-12-22 | 1,036,900 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2011-12-23 | 88,600 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2011-12-28 | 450,300 | 0.23 | 0.24 | 0.20 | 0.20 | 00:00:00 | | 2011-12-29 | 1,703,700 | 0.21 | 0.22 | 0.18 | 0.20 | 00:00:00 | | 2011-12-30 | 342,700 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2012-01-03 | 29,000 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2012-01-04 | 331,500 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2012-01-05 | 137,900 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2012-01-06 | 4,300 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2012-01-09 | 92,000 | 0.28 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2012-01-10 | 52,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2012-01-11 | 56,000 | 0.26 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2012-01-12 | 91,500 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2012-01-13 | 33,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2012-01-16 | 7,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2012-01-17 | 23,000 | 0.27 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2012-01-18 | 16,700 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2012-01-19 | 5,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2012-01-20 | 18,700 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2012-01-23 | 463,700 | 0.23 | 0.29 | 0.23 | 0.24 | 00:00:00 | | 2012-01-24 | 167,000 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2012-01-25 | 73,500 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2012-01-26 | 27,800 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2012-01-27 | 44,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2012-01-30 | 79,300 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2012-01-31 | 135,500 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2012-02-01 | 19,900 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2012-02-02 | 80,100 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2012-02-03 | 63,000 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2012-02-06 | 291,200 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2012-02-07 | 46,900 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2012-02-08 | 81,800 | 0.22 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2012-02-09 | 101,300 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2012-02-10 | 196,200 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-02-13 | 174,100 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2012-02-14 | 68,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2012-02-15 | 197,100 | 0.19 | 0.26 | 0.19 | 0.23 | 00:00:00 | | 2012-02-16 | 60,500 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2012-02-17 | 91,400 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2012-02-21 | 133,300 | 0.22 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2012-02-22 | 31,700 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2012-02-23 | 18,000 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-02-24 | 11,400 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2012-02-27 | 34,800 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2012-02-28 | 29,000 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2012-02-29 | 162,500 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2012-03-01 | 1,700 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2012-03-02 | 84,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2012-03-05 | 138,200 | 0.21 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2012-03-06 | 123,000 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-03-07 | 85,500 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-03-08 | 65,500 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-03-09 | 77,800 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2012-03-12 | 32,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2012-03-13 | 143,900 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2012-03-14 | 12,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2012-03-15 | 64,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2012-03-16 | 5,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2012-03-19 | 55,500 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2012-03-20 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2012-03-21 | 102,100 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2012-03-22 | 15,200 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2012-03-23 | 115,200 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2012-03-26 | 72,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2012-03-27 | 8,500 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2012-03-28 | 32,100 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2012-03-29 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-03-30 | 392,100 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2012-04-02 | 11,400 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-04-03 | 266,500 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2012-04-04 | 147,000 | 0.19 | 0.21 | 0.18 | 0.21 | 00:00:00 | | 2012-04-05 | 227,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2012-04-09 | 15,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2012-04-10 | 40,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2012-04-11 | 105,800 | 0.21 | 0.21 | 0.18 | 0.21 | 00:00:00 | | 2012-04-12 | 162,600 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2012-04-13 | 29,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2012-04-16 | 600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2012-04-17 | 33,100 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2012-04-18 | 32,500 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2012-04-19 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2012-04-20 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2012-04-23 | 18,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2012-04-24 | 53,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2012-04-25 | 268,800 | 0.17 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2012-04-26 | 34,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2012-04-27 | 26,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2012-04-30 | 194,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2012-05-01 | 9,200 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2012-05-02 | 204,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2012-05-03 | 9,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2012-05-04 | 24,900 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2012-05-07 | 32,100 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2012-05-08 | 9,100 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2012-05-09 | 200,700 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2012-05-10 | 52,000 | 0.17 | 0.18 | 0.15 | 0.17 | 00:00:00 | | 2012-05-11 | 108,600 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2012-05-14 | 177,000 | 0.17 | 0.17 | 0.11 | 0.11 | 00:00:00 | | 2012-05-15 | 20,000 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2012-05-16 | 132,000 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2012-05-17 | 132,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2012-05-18 | 246,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-05-22 | 66,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2012-05-23 | 21,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-05-24 | 46,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2012-05-25 | 216,500 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2012-05-28 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2012-05-29 | 18,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-05-30 | 4,400 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
