|
 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 | | 2001-11-29 | 28,500 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2001-11-30 | 71,800 | 0.42 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2001-12-03 | 23,200 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-12-04 | 31,600 | 0.39 | 0.42 | 0.39 | 0.41 | 00:00:00 | | 2001-12-05 | 292,700 | 0.40 | 0.47 | 0.40 | 0.47 | 00:00:00 | | 2001-12-06 | 112,800 | 0.42 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2001-12-07 | 131,600 | 0.45 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2001-12-10 | 87,500 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2001-12-11 | 262,600 | 0.51 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2001-12-12 | 9,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2001-12-13 | 12,700 | 0.47 | 0.47 | 0.44 | 0.45 | 00:00:00 | | 2001-12-14 | 2,500 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2001-12-17 | 21,500 | 0.42 | 0.42 | 0.38 | 0.38 | 00:00:00 | | 2001-12-18 | 23,700 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2001-12-19 | 203,500 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2001-12-20 | 2,800 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-12-21 | 30,600 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2001-12-24 | 4,000 | 0.39 | 0.39 | 0.35 | 0.35 | 00:00:00 | | 2001-12-27 | 40,500 | 0.30 | 0.37 | 0.27 | 0.37 | 00:00:00 | | 2001-12-28 | 500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-12-31 | 13,600 | 0.33 | 0.36 | 0.33 | 0.35 | 00:00:00 | | 2002-01-02 | 30,000 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2002-01-03 | 21,100 | 0.35 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2002-01-04 | 34,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-01-07 | 53,000 | 0.45 | 0.48 | 0.45 | 0.47 | 00:00:00 | | 2002-01-08 | 79,500 | 0.46 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2002-01-09 | 35,500 | 0.48 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2002-01-10 | 355,500 | 0.49 | 0.50 | 0.46 | 0.49 | 00:00:00 | | 2002-01-11 | 266,500 | 0.51 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2002-01-14 | 153,300 | 0.54 | 0.55 | 0.50 | 0.54 | 00:00:00 | | 2002-01-15 | 88,100 | 0.55 | 0.55 | 0.51 | 0.52 | 00:00:00 | | 2002-01-16 | 21,000 | 0.51 | 0.52 | 0.49 | 0.49 | 00:00:00 | | 2002-01-17 | 59,100 | 0.46 | 0.51 | 0.46 | 0.48 | 00:00:00 | | 2002-01-18 | 72,600 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2002-01-21 | 151,000 | 0.51 | 0.51 | 0.48 | 0.51 | 00:00:00 | | 2002-01-22 | 5,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2002-01-23 | 49,600 | 0.49 | 0.51 | 0.49 | 0.51 | 00:00:00 | | 2002-01-24 | 82,500 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2002-01-25 | 245,500 | 0.51 | 0.51 | 0.48 | 0.48 | 00:00:00 | | 2002-01-28 | 37,000 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2002-01-29 | 13,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2002-01-30 | 5,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2002-01-31 | 5,100 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2002-02-01 | 25,600 | 0.49 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2002-02-04 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2002-02-05 | 238,500 | 0.49 | 0.52 | 0.49 | 0.51 | 00:00:00 | | 2002-02-06 | 332,600 | 0.53 | 0.56 | 0.53 | 0.54 | 00:00:00 | | 2002-02-07 | 57,000 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2002-02-08 | 258,600 | 0.54 | 0.57 | 0.53 | 0.55 | 00:00:00 | | 2002-02-11 | 41,500 | 0.56 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2002-02-12 | 41,700 | 0.56 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2002-02-13 | 204,500 | 0.56 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2002-02-14 | 327,500 | 0.59 | 0.66 | 0.59 | 0.66 | 00:00:00 | | 2002-02-15 | 409,700 | 0.70 | 0.80 | 0.70 | 0.71 | 00:00:00 | | 2002-02-18 | 78,700 | 0.75 | 0.78 | 0.73 | 0.74 | 00:00:00 | | 2002-02-19 | 54,000 | 0.75 | 0.77 | 0.74 | 0.75 | 00:00:00 | | 2002-02-20 | 285,100 | 0.77 | 0.77 | 0.62 | 0.62 | 00:00:00 | | 2002-02-21 | 119,400 | 0.69 | 0.72 | 0.69 | 0.69 | 00:00:00 | | 2002-02-22 | 64,700 | 0.70 | 0.72 | 0.70 | 0.71 | 00:00:00 | | 2002-02-25 | 27,900 | 0.72 | 0.73 | 0.71 | 0.73 | 00:00:00 | | 2002-02-26 | 53,800 | 0.73 | 0.73 | 0.71 | 0.71 | 00:00:00 | | 2002-02-27 | 20,000 | 0.66 | 0.68 | 0.66 | 0.67 | 00:00:00 | | 2002-02-28 | 35,000 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2002-03-01 | 66,400 | 0.69 | 0.69 | 0.58 | 0.60 | 00:00:00 | | 2002-03-04 | 68,000 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2002-03-05 | 22,100 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2002-03-06 | 41,400 | 0.64 | 0.64 | 0.55 | 0.55 | 00:00:00 | | 2002-03-07 | 5,600 | 0.64 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2002-03-08 | 85,000 | 0.64 | 0.66 | 0.55 | 0.55 | 00:00:00 | | 2002-03-11 | 58,000 | 0.59 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2002-03-12 | 102,100 | 0.60 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2002-03-13 | 131,500 | 0.64 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2002-03-14 | 52,100 | 0.60 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2002-03-15 | 47,100 | 0.61 | 0.61 | 0.58 | 0.61 | 00:00:00 | | 2002-03-18 | 54,600 | 0.61 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2002-03-19 | 166,000 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2002-03-20 | 96,600 | 0.59 | 0.61 | 0.56 | 0.61 | 00:00:00 | | 2002-03-21 | 46,500 | 0.60 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2002-03-22 | 116,400 | 0.60 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2002-03-25 | 173,000 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2002-03-26 | 332,900 | 0.61 | 0.70 | 0.60 | 0.67 | 00:00:00 | | 2002-03-27 | 91,200 | 0.68 | 0.76 | 0.68 | 0.71 | 00:00:00 | | 2002-03-28 | 147,200 | 0.74 | 0.77 | 0.74 | 0.76 | 00:00:00 | | 2002-04-01 | 17,500 | 0.76 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2002-04-02 | 41,400 | 0.79 | 0.79 | 0.76 | 0.76 | 00:00:00 | | 2002-04-03 | 2,500 | 0.77 | 0.79 | 0.77 | 0.79 | 00:00:00 | | 2002-04-04 | 40,600 | 0.79 | 0.79 | 0.77 | 0.77 | 00:00:00 | | 2002-04-05 | 135,200 | 0.80 | 0.90 | 0.80 | 0.90 | 00:00:00 | | 2002-04-08 | 111,300 | 0.93 | 0.96 | 0.90 | 0.93 | 00:00:00 | | 2002-04-09 | 94,200 | 0.91 | 0.92 | 0.85 | 0.85 | 00:00:00 | | 2002-04-10 | 45,000 | 0.88 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2002-04-11 | 157,600 | 0.90 | 0.94 | 0.90 | 0.90 | 00:00:00 | | 2002-04-12 | 139,000 | 0.93 | 0.93 | 0.91 | 0.91 | 00:00:00 | | 2002-04-15 | 59,100 | 0.92 | 0.92 | 0.83 | 0.91 | 00:00:00 | | 2002-04-16 | 274,800 | 0.92 | 0.92 | 0.86 | 0.91 | 00:00:00 | | 2002-04-17 | 215,000 | 0.90 | 0.92 | 0.89 | 0.91 | 00:00:00 | | 2002-04-18 | 55,900 | 0.91 | 0.91 | 0.90 | 0.90 | 00:00:00 | | 2002-04-19 | 32,500 | 0.90 | 0.90 | 0.86 | 0.90 | 00:00:00 | | 2002-04-22 | 98,000 | 0.90 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2002-04-23 | 41,000 | 0.90 | 0.91 | 0.89 | 0.90 | 00:00:00 | | 2002-04-24 | 104,200 | 0.90 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2002-04-25 | 84,700 | 0.93 | 0.93 | 0.91 | 0.92 | 00:00:00 | | 2002-04-26 | 373,100 | 0.94 | 0.98 | 0.94 | 0.97 | 00:00:00 | | 2002-04-29 | 294,700 | 0.98 | 0.99 | 0.95 | 0.99 | 00:00:00 | | 2002-04-30 | 423,300 | 0.99 | 1.20 | 0.99 | 1.04 | 00:00:00 | | 2002-05-01 | 103,000 | 1.04 | 1.15 | 1.04 | 1.10 | 00:00:00 | | 2002-05-02 | 142,700 | 1.13 | 1.22 | 1.08 | 1.22 | 00:00:00 | | 2002-05-03 | 255,500 | 1.29 | 1.30 | 1.23 | 1.29 | 00:00:00 | | 2002-05-06 | 358,700 | 1.38 | 1.53 | 1.32 | 1.51 | 00:00:00 | | 2002-05-07 | 408,700 | 1.59 | 1.65 | 1.55 | 1.56 | 00:00:00 | | 2002-05-08 | 273,400 | 1.64 | 1.64 | 1.45 | 1.50 | 00:00:00 | | 2002-05-09 | 83,400 | 1.45 | 1.45 | 1.35 | 1.40 | 00:00:00 | | 2002-05-10 | 233,500 | 1.44 | 1.53 | 1.40 | 1.42 | 00:00:00 | | 2002-05-13 | 203,100 | 1.50 | 1.57 | 1.50 | 1.57 | 00:00:00 | | 2002-05-14 | 263,500 | 1.60 | 1.65 | 1.55 | 1.55 | 00:00:00 | | 2002-05-15 | 105,900 | 1.54 | 1.60 | 1.50 | 1.59 | 00:00:00 | | 2002-05-16 | 117,100 | 1.59 | 1.59 | 1.47 | 1.47 | 00:00:00 | | 2002-05-17 | 87,900 | 1.50 | 1.52 | 1.40 | 1.41 | 00:00:00 | | 2002-05-21 | 82,300 | 1.46 | 1.55 | 1.46 | 1.50 | 00:00:00 | | 2002-05-22 | 225,000 | 1.57 | 1.70 | 1.57 | 1.61 | 00:00:00 | | 2002-05-23 | 232,800 | 1.65 | 1.74 | 1.60 | 1.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
