|
 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 | | 2000-12-13 | 10,100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-12-14 | 22,100 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2000-12-15 | 4,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-12-18 | 23,800 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2000-12-19 | 27,600 | 0.26 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2000-12-20 | 45,700 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2000-12-21 | 2,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2000-12-22 | 22,100 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2000-12-27 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-12-28 | 34,700 | 0.23 | 0.28 | 0.23 | 0.25 | 00:00:00 | | 2000-12-29 | 22,700 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2001-01-02 | 24,800 | 0.23 | 0.30 | 0.23 | 0.30 | 00:00:00 | | 2001-01-03 | 15,500 | 0.30 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2001-01-04 | 24,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-01-05 | 6,200 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-01-08 | 26,000 | 0.37 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2001-01-09 | 61,900 | 0.39 | 0.39 | 0.35 | 0.35 | 00:00:00 | | 2001-01-10 | 40,700 | 0.34 | 0.39 | 0.34 | 0.39 | 00:00:00 | | 2001-01-11 | 25,100 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2001-01-12 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-01-15 | 36,000 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2001-01-16 | 7,700 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2001-01-17 | 3,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-01-18 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-01-19 | 8,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2001-01-22 | 31,700 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2001-01-23 | 1,200 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2001-01-24 | 77,500 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2001-01-25 | 4,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2001-01-26 | 54,000 | 0.29 | 0.32 | 0.27 | 0.27 | 00:00:00 | | 2001-01-29 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-01-30 | 4,300 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2001-01-31 | 13,300 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2001-02-01 | 8,400 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2001-02-02 | 2,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2001-02-05 | 5,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2001-02-06 | 20,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-02-07 | 10,300 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2001-02-08 | 60,900 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2001-02-09 | 63,600 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2001-02-12 | 56,600 | 0.27 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2001-02-13 | 7,400 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-02-14 | 26,000 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2001-02-15 | 1,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2001-02-16 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2001-02-19 | 30,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2001-02-20 | 5,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-02-21 | 50,900 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2001-02-22 | 15,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-02-23 | 4,800 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2001-02-26 | 900 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2001-02-27 | 3,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2001-02-28 | 25,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-03-01 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-03-02 | 10,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2001-03-05 | 18,200 | 0.26 | 0.29 | 0.24 | 0.24 | 00:00:00 | | 2001-03-06 | 5,500 | 0.27 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2001-03-07 | 21,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-03-08 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-03-09 | 19,000 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2001-03-12 | 74,100 | 0.33 | 0.33 | 0.29 | 0.29 | 00:00:00 | | 2001-03-13 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2001-03-14 | 32,000 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2001-03-15 | 24,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2001-03-16 | 36,300 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2001-03-19 | 65,300 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2001-03-20 | 27,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-03-21 | 60,000 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2001-03-22 | 88,500 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2001-03-23 | 60,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2001-03-26 | 73,300 | 0.25 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2001-03-27 | 80,700 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2001-03-28 | 47,500 | 0.24 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2001-03-29 | 66,100 | 0.28 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2001-03-30 | 74,800 | 0.26 | 0.30 | 0.24 | 0.24 | 00:00:00 | | 2001-04-02 | 66,500 | 0.26 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2001-04-03 | 75,000 | 0.26 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2001-04-04 | 53,000 | 0.26 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2001-04-05 | 89,000 | 0.26 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2001-04-06 | 15,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2001-04-09 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2001-04-10 | 67,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-04-11 | 79,500 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2001-04-12 | 46,000 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2001-04-16 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2001-04-17 | 19,500 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2001-04-18 | 21,000 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2001-04-19 | 63,500 | 0.23 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2001-04-20 | 26,300 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2001-04-23 | 24,300 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2001-04-24 | 112,400 | 0.21 | 0.24 | 0.20 | 0.22 | 00:00:00 | | 2001-04-25 | 55,500 | 0.23 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2001-04-26 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2001-04-27 | 53,000 | 0.21 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2001-04-30 | 108,000 | 0.23 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2001-05-01 | 42,000 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2001-05-02 | 15,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-05-03 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-05-04 | 15,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-05-07 | 19,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2001-05-08 | 28,500 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2001-05-09 | 75,200 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2001-05-10 | 40,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2001-05-11 | 55,600 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2001-05-14 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2001-05-15 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2001-05-16 | 18,700 | 0.18 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2001-05-17 | 23,500 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2001-05-18 | 50,000 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2001-05-22 | 84,000 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2001-05-23 | 70,000 | 0.21 | 0.25 | 0.20 | 0.25 | 00:00:00 | | 2001-05-24 | 22,200 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2001-05-25 | 115,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2001-05-28 | 75,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2001-05-29 | 35,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2001-05-30 | 92,500 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2001-05-31 | 71,500 | 0.32 | 0.41 | 0.30 | 0.35 | 00:00:00 | | 2001-06-01 | 85,200 | 0.38 | 0.39 | 0.34 | 0.38 | 00:00:00 | | 2001-06-04 | 15,500 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2001-06-05 | 6,100 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-06-06 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
