|
 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 | | 2002-05-23 | 232,800 | 1.65 | 1.74 | 1.60 | 1.70 | 00:00:00 | | 2002-05-24 | 430,400 | 1.72 | 1.75 | 1.65 | 1.65 | 00:00:00 | | 2002-05-27 | 226,400 | 1.70 | 1.72 | 1.60 | 1.70 | 00:00:00 | | 2002-05-28 | 108,300 | 1.70 | 1.74 | 1.62 | 1.69 | 00:00:00 | | 2002-05-29 | 143,200 | 1.71 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2002-05-30 | 97,200 | 1.79 | 1.80 | 1.74 | 1.77 | 00:00:00 | | 2002-05-31 | 119,200 | 1.79 | 1.79 | 1.71 | 1.78 | 00:00:00 | | 2002-06-03 | 265,500 | 1.77 | 1.85 | 1.75 | 1.80 | 00:00:00 | | 2002-06-04 | 43,800 | 1.82 | 1.84 | 1.70 | 1.70 | 00:00:00 | | 2002-06-05 | 77,400 | 1.74 | 1.82 | 1.70 | 1.75 | 00:00:00 | | 2002-06-06 | 79,600 | 1.75 | 1.75 | 1.67 | 1.75 | 00:00:00 | | 2002-06-07 | 295,700 | 1.75 | 1.79 | 1.65 | 1.65 | 00:00:00 | | 2002-06-10 | 92,000 | 1.62 | 1.65 | 1.57 | 1.60 | 00:00:00 | | 2002-06-11 | 195,200 | 1.55 | 1.55 | 1.47 | 1.55 | 00:00:00 | | 2002-06-12 | 67,800 | 1.50 | 1.54 | 1.45 | 1.45 | 00:00:00 | | 2002-06-13 | 54,100 | 1.45 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2002-06-14 | 35,100 | 1.45 | 1.45 | 1.44 | 1.45 | 00:00:00 | | 2002-06-17 | 51,700 | 1.50 | 1.65 | 1.46 | 1.60 | 00:00:00 | | 2002-06-18 | 77,300 | 1.60 | 1.78 | 1.60 | 1.74 | 00:00:00 | | 2002-06-19 | 160,100 | 1.75 | 1.78 | 1.66 | 1.75 | 00:00:00 | | 2002-06-20 | 36,300 | 1.74 | 1.74 | 1.60 | 1.60 | 00:00:00 | | 2002-06-21 | 105,600 | 1.66 | 1.66 | 1.57 | 1.64 | 00:00:00 | | 2002-06-24 | 243,200 | 1.64 | 1.64 | 1.40 | 1.40 | 00:00:00 | | 2002-06-25 | 59,100 | 1.44 | 1.47 | 1.42 | 1.44 | 00:00:00 | | 2002-06-26 | 129,000 | 1.45 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2002-06-27 | 58,500 | 1.43 | 1.43 | 1.33 | 1.40 | 00:00:00 | | 2002-06-28 | 161,500 | 1.42 | 1.42 | 1.26 | 1.40 | 00:00:00 | | 2002-07-02 | 124,100 | 1.28 | 1.30 | 1.10 | 1.18 | 00:00:00 | | 2002-07-03 | 150,000 | 1.17 | 1.17 | 1.04 | 1.09 | 00:00:00 | | 2002-07-04 | 72,700 | 1.08 | 1.13 | 1.01 | 1.10 | 00:00:00 | | 2002-07-05 | 185,500 | 1.10 | 1.10 | 0.98 | 0.99 | 00:00:00 | | 2002-07-08 | 93,600 | 1.00 | 1.10 | 0.96 | 1.05 | 00:00:00 | | 2002-07-09 | 214,900 | 1.08 | 1.25 | 1.08 | 1.24 | 00:00:00 | | 2002-07-10 | 101,500 | 1.26 | 1.40 | 1.25 | 1.40 | 00:00:00 | | 2002-07-11 | 142,100 | 1.39 | 1.43 | 1.35 | 1.36 | 00:00:00 | | 2002-07-12 | 146,700 | 1.40 | 1.40 | 1.24 | 1.30 | 00:00:00 | | 2002-07-15 | 80,800 | 1.30 | 1.37 | 1.24 | 1.24 | 00:00:00 | | 2002-07-16 | 48,800 | 1.20 | 1.32 | 1.20 | 1.32 | 00:00:00 | | 2002-07-17 | 22,000 | 1.25 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2002-07-18 | 41,900 | 1.30 | 1.32 | 1.20 | 1.32 | 00:00:00 | | 2002-07-19 | 16,000 | 1.32 | 1.38 | 1.32 | 1.38 | 00:00:00 | | 2002-07-22 | 34,000 | 1.32 | 1.36 | 1.26 | 1.36 | 00:00:00 | | 2002-07-23 | 28,600 | 1.31 | 1.32 | 1.20 | 1.32 | 00:00:00 | | 2002-07-24 | 76,300 | 1.32 | 1.32 | 1.03 | 1.27 | 00:00:00 | | 2002-07-25 | 98,300 | 1.24 | 1.34 | 1.22 | 1.22 | 00:00:00 | | 2002-07-26 | 121,300 | 1.17 | 1.20 | 1.05 | 1.20 | 00:00:00 | | 2002-07-29 | 34,800 | 1.16 | 1.16 | 1.07 | 1.07 | 00:00:00 | | 2002-07-30 | 118,900 | 1.12 | 1.20 | 1.12 | 1.20 | 00:00:00 | | 2002-07-31 | 5,100 | 1.08 | 1.08 | 1.07 | 1.07 | 00:00:00 | | 2002-08-01 | 44,500 | 1.10 | 1.12 | 1.06 | 1.07 | 00:00:00 | | 2002-08-02 | 24,900 | 1.09 | 1.10 | 1.09 | 1.09 | 00:00:00 | | 2002-08-06 | 27,000 | 1.16 | 1.16 | 1.10 | 1.10 | 00:00:00 | | 2002-08-07 | 45,600 | 1.15 | 1.15 | 1.12 | 1.15 | 00:00:00 | | 2002-08-08 | 33,200 | 1.11 | 1.15 | 1.09 | 1.14 | 00:00:00 | | 2002-08-09 | 32,000 | 1.12 | 1.14 | 1.10 | 1.10 | 00:00:00 | | 2002-08-12 | 15,100 | 1.09 | 1.09 | 1.08 | 1.08 | 00:00:00 | | 2002-08-13 | 195,800 | 1.05 | 1.07 | 0.94 | 1.07 | 00:00:00 | | 2002-08-14 | 17,000 | 1.00 | 1.08 | 0.95 | 1.07 | 00:00:00 | | 2002-08-15 | 44,300 | 1.03 | 1.03 | 0.98 | 0.98 | 00:00:00 | | 2002-08-16 | 60,900 | 1.01 | 1.06 | 1.01 | 1.02 | 00:00:00 | | 2002-08-19 | 26,300 | 1.04 | 1.07 | 1.00 | 1.00 | 00:00:00 | | 2002-08-20 | 20,500 | 1.01 | 1.05 | 1.01 | 1.05 | 00:00:00 | | 2002-08-21 | 39,300 | 1.05 | 1.07 | 0.99 | 0.99 | 00:00:00 | | 2002-08-22 | 3,100 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2002-08-23 | 5,600 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2002-08-26 | 9,200 | 1.10 | 1.10 | 1.00 | 1.00 | 00:00:00 | | 2002-08-27 | 20,000 | 1.05 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2002-08-28 | 18,200 | 1.01 | 1.01 | 0.99 | 0.99 | 00:00:00 | | 2002-08-29 | 34,900 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2002-08-30 | 11,000 | 1.02 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2002-09-03 | 5,600 | 1.00 | 1.03 | 1.00 | 1.03 | 00:00:00 | | 2002-09-04 | 9,900 | 1.03 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2002-09-05 | 29,800 | 1.03 | 1.05 | 0.93 | 0.93 | 00:00:00 | | 2002-09-06 | 22,000 | 1.01 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2002-09-09 | 1,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2002-09-10 | 88,700 | 0.98 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2002-09-11 | 10,300 | 1.00 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2002-09-12 | 52,000 | 1.00 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2002-09-13 | 17,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2002-09-16 | 25,100 | 1.00 | 1.05 | 0.99 | 1.00 | 00:00:00 | | 2002-09-17 | 38,500 | 0.95 | 0.99 | 0.94 | 0.96 | 00:00:00 | | 2002-09-18 | 98,200 | 0.93 | 0.93 | 0.90 | 0.92 | 00:00:00 | | 2002-09-19 | 43,500 | 0.91 | 0.91 | 0.85 | 0.87 | 00:00:00 | | 2002-09-20 | 40,800 | 0.85 | 0.88 | 0.80 | 0.88 | 00:00:00 | | 2002-09-23 | 51,100 | 0.90 | 0.90 | 0.89 | 0.89 | 00:00:00 | | 2002-09-24 | 100,000 | 0.81 | 0.89 | 0.77 | 0.79 | 00:00:00 | | 2002-09-25 | 280,100 | 0.81 | 0.81 | 0.73 | 0.75 | 00:00:00 | | 2002-09-26 | 41,100 | 0.71 | 0.74 | 0.71 | 0.72 | 00:00:00 | | 2002-09-27 | 122,000 | 0.70 | 0.73 | 0.68 | 0.72 | 00:00:00 | | 2002-09-30 | 463,500 | 0.66 | 0.67 | 0.63 | 0.63 | 00:00:00 | | 2002-10-01 | 111,500 | 0.58 | 0.68 | 0.55 | 0.65 | 00:00:00 | | 2002-10-02 | 107,700 | 0.66 | 0.68 | 0.61 | 0.61 | 00:00:00 | | 2002-10-03 | 5,500 | 0.63 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2002-10-04 | 50,500 | 0.69 | 0.72 | 0.66 | 0.67 | 00:00:00 | | 2002-10-07 | 29,000 | 0.67 | 0.72 | 0.67 | 0.72 | 00:00:00 | | 2002-10-08 | 27,000 | 0.72 | 0.72 | 0.65 | 0.71 | 00:00:00 | | 2002-10-09 | 34,100 | 0.70 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2002-10-10 | 7,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2002-10-11 | 72,100 | 0.72 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2002-10-15 | 20,300 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2002-10-16 | 4,600 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2002-10-17 | 30,000 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2002-10-18 | 19,100 | 0.71 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2002-10-21 | 1,100 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2002-10-22 | 26,800 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2002-10-23 | 59,300 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2002-10-24 | 51,300 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2002-10-25 | 6,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2002-10-28 | 67,400 | 0.74 | 0.79 | 0.74 | 0.78 | 00:00:00 | | 2002-10-29 | 83,200 | 0.82 | 0.95 | 0.82 | 0.90 | 00:00:00 | | 2002-10-30 | 110,000 | 1.00 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2002-10-31 | 173,500 | 0.99 | 1.03 | 0.97 | 0.98 | 00:00:00 | | 2002-11-01 | 43,300 | 1.00 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2002-11-04 | 111,600 | 1.00 | 1.09 | 1.00 | 1.07 | 00:00:00 | | 2002-11-05 | 191,000 | 1.09 | 1.15 | 1.06 | 1.10 | 00:00:00 | | 2002-11-06 | 189,000 | 1.14 | 1.23 | 1.14 | 1.17 | 00:00:00 | | 2002-11-07 | 295,300 | 1.22 | 1.29 | 1.21 | 1.21 | 00:00:00 | | 2002-11-08 | 367,800 | 1.22 | 1.27 | 1.12 | 1.14 | 00:00:00 | | 2002-11-11 | 95,500 | 1.17 | 1.23 | 1.14 | 1.20 | 00:00:00 | | 2002-11-12 | 121,500 | 1.15 | 1.19 | 1.13 | 1.13 | 00:00:00 | | 2002-11-13 | 203,300 | 1.17 | 1.25 | 1.14 | 1.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
