|
 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 | | 2002-11-13 | 203,300 | 1.17 | 1.25 | 1.14 | 1.14 | 00:00:00 | | 2002-11-14 | 41,600 | 1.25 | 1.25 | 1.16 | 1.24 | 00:00:00 | | 2002-11-15 | 41,300 | 1.28 | 1.30 | 1.22 | 1.25 | 00:00:00 | | 2002-11-18 | 268,300 | 1.28 | 1.35 | 1.20 | 1.30 | 00:00:00 | | 2002-11-19 | 174,800 | 1.35 | 1.45 | 1.32 | 1.32 | 00:00:00 | | 2002-11-20 | 144,900 | 1.38 | 1.38 | 1.30 | 1.35 | 00:00:00 | | 2002-11-21 | 99,700 | 1.38 | 1.40 | 1.34 | 1.34 | 00:00:00 | | 2002-11-22 | 165,000 | 1.38 | 1.39 | 1.34 | 1.39 | 00:00:00 | | 2002-11-25 | 221,100 | 1.39 | 1.39 | 1.30 | 1.34 | 00:00:00 | | 2002-11-26 | 161,800 | 1.30 | 1.36 | 1.25 | 1.26 | 00:00:00 | | 2002-11-27 | 164,300 | 1.26 | 1.26 | 1.20 | 1.20 | 00:00:00 | | 2002-11-28 | 111,500 | 1.20 | 1.23 | 1.20 | 1.23 | 00:00:00 | | 2002-11-29 | 70,400 | 1.28 | 1.28 | 1.20 | 1.20 | 00:00:00 | | 2002-12-02 | 23,200 | 1.25 | 1.25 | 1.17 | 1.25 | 00:00:00 | | 2002-12-03 | 10,400 | 1.22 | 1.22 | 1.20 | 1.20 | 00:00:00 | | 2002-12-04 | 81,700 | 1.25 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2002-12-05 | 42,900 | 1.32 | 1.38 | 1.32 | 1.38 | 00:00:00 | | 2002-12-06 | 157,700 | 1.40 | 1.52 | 1.40 | 1.52 | 00:00:00 | | 2002-12-09 | 160,000 | 1.50 | 1.56 | 1.50 | 1.54 | 00:00:00 | | 2002-12-10 | 142,500 | 1.53 | 1.53 | 1.45 | 1.45 | 00:00:00 | | 2002-12-11 | 308,500 | 1.45 | 1.49 | 1.42 | 1.42 | 00:00:00 | | 2002-12-12 | 289,300 | 1.46 | 1.55 | 1.45 | 1.47 | 00:00:00 | | 2002-12-13 | 157,200 | 1.53 | 1.54 | 1.50 | 1.50 | 00:00:00 | | 2002-12-16 | 156,500 | 1.60 | 1.65 | 1.60 | 1.63 | 00:00:00 | | 2002-12-17 | 132,100 | 1.63 | 1.69 | 1.60 | 1.69 | 00:00:00 | | 2002-12-18 | 254,100 | 1.70 | 1.70 | 1.60 | 1.70 | 00:00:00 | | 2002-12-19 | 98,200 | 1.70 | 1.70 | 1.60 | 1.61 | 00:00:00 | | 2002-12-20 | 57,500 | 1.61 | 1.70 | 1.60 | 1.70 | 00:00:00 | | 2002-12-23 | 123,800 | 1.76 | 1.76 | 1.70 | 1.70 | 00:00:00 | | 2002-12-24 | 6,000 | 1.70 | 1.70 | 1.68 | 1.68 | 00:00:00 | | 2002-12-27 | 62,000 | 1.70 | 1.75 | 1.66 | 1.72 | 00:00:00 | | 2002-12-30 | 32,300 | 1.69 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2002-12-31 | 49,500 | 1.72 | 1.76 | 1.70 | 1.76 | 00:00:00 | | 2003-01-02 | 3,500 | 1.76 | 1.76 | 1.75 | 1.75 | 00:00:00 | | 2003-01-03 | 28,400 | 1.76 | 1.76 | 1.69 | 1.69 | 00:00:00 | | 2003-01-06 | 71,000 | 1.69 | 1.75 | 1.65 | 1.75 | 00:00:00 | | 2003-01-07 | 179,200 | 1.75 | 1.85 | 1.75 | 1.83 | 00:00:00 | | 2003-01-08 | 361,500 | 1.88 | 2.11 | 1.81 | 2.08 | 00:00:00 | | 2003-01-09 | 309,000 | 2.08 | 2.15 | 2.00 | 2.09 | 00:00:00 | | 2003-01-10 | 105,300 | 2.10 | 2.14 | 2.00 | 2.08 | 00:00:00 | | 2003-01-13 | 184,600 | 2.08 | 2.11 | 2.03 | 2.11 | 00:00:00 | | 2003-01-14 | 152,600 | 2.11 | 2.11 | 1.95 | 2.00 | 00:00:00 | | 2003-01-15 | 214,400 | 2.01 | 2.01 | 1.86 | 1.90 | 00:00:00 | | 2003-01-16 | 159,300 | 1.95 | 1.97 | 1.90 | 1.97 | 00:00:00 | | 2003-01-17 | 165,600 | 2.08 | 2.08 | 1.92 | 1.95 | 00:00:00 | | 2003-01-20 | 31,700 | 1.95 | 2.00 | 1.91 | 2.00 | 00:00:00 | | 2003-01-21 | 115,500 | 2.02 | 2.02 | 1.85 | 1.85 | 00:00:00 | | 2003-01-22 | 156,500 | 1.86 | 1.87 | 1.79 | 1.80 | 00:00:00 | | 2003-01-23 | 67,200 | 1.78 | 1.87 | 1.76 | 1.80 | 00:00:00 | | 2003-01-24 | 83,700 | 1.80 | 1.80 | 1.76 | 1.79 | 00:00:00 | | 2003-01-27 | 41,400 | 1.82 | 1.82 | 1.70 | 1.70 | 00:00:00 | | 2003-01-28 | 120,300 | 1.73 | 1.75 | 1.66 | 1.66 | 00:00:00 | | 2003-01-29 | 46,700 | 1.66 | 1.75 | 1.66 | 1.75 | 00:00:00 | | 2003-01-30 | 41,600 | 1.78 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2003-01-31 | 84,600 | 1.74 | 1.79 | 1.68 | 1.73 | 00:00:00 | | 2003-02-03 | 111,500 | 1.69 | 1.75 | 1.69 | 1.75 | 00:00:00 | | 2003-02-04 | 98,800 | 1.79 | 1.80 | 1.75 | 1.80 | 00:00:00 | | 2003-02-05 | 105,900 | 1.80 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2003-02-06 | 78,000 | 1.68 | 1.75 | 1.68 | 1.75 | 00:00:00 | | 2003-02-07 | 303,700 | 1.77 | 1.78 | 1.70 | 1.78 | 00:00:00 | | 2003-02-10 | 160,500 | 1.81 | 1.88 | 1.70 | 1.70 | 00:00:00 | | 2003-02-11 | 72,300 | 1.75 | 1.78 | 1.70 | 1.78 | 00:00:00 | | 2003-02-12 | 153,300 | 1.82 | 1.82 | 1.70 | 1.80 | 00:00:00 | | 2003-02-13 | 66,400 | 1.71 | 1.78 | 1.68 | 1.70 | 00:00:00 | | 2003-02-14 | 163,400 | 1.68 | 1.70 | 1.57 | 1.57 | 00:00:00 | | 2003-02-17 | 262,400 | 1.58 | 1.60 | 1.52 | 1.52 | 00:00:00 | | 2003-02-18 | 343,400 | 1.55 | 1.65 | 1.53 | 1.61 | 00:00:00 | | 2003-02-19 | 217,300 | 1.66 | 1.70 | 1.64 | 1.68 | 00:00:00 | | 2003-02-20 | 217,700 | 1.69 | 1.75 | 1.68 | 1.73 | 00:00:00 | | 2003-02-21 | 49,600 | 1.72 | 1.75 | 1.70 | 1.75 | 00:00:00 | | 2003-02-24 | 30,300 | 1.77 | 1.79 | 1.75 | 1.79 | 00:00:00 | | 2003-02-25 | 201,700 | 1.77 | 1.80 | 1.71 | 1.80 | 00:00:00 | | 2003-02-26 | 93,100 | 1.80 | 1.83 | 1.75 | 1.80 | 00:00:00 | | 2003-02-27 | 70,300 | 1.79 | 1.79 | 1.70 | 1.70 | 00:00:00 | | 2003-02-28 | 105,000 | 1.70 | 1.70 | 1.53 | 1.55 | 00:00:00 | | 2003-03-03 | 19,200 | 1.55 | 1.75 | 1.55 | 1.65 | 00:00:00 | | 2003-03-04 | 52,300 | 1.70 | 1.70 | 1.60 | 1.66 | 00:00:00 | | 2003-03-05 | 200,600 | 1.50 | 1.64 | 1.50 | 1.50 | 00:00:00 | | 2003-03-06 | 94,800 | 1.57 | 1.61 | 1.50 | 1.50 | 00:00:00 | | 2003-03-07 | 37,400 | 1.55 | 1.55 | 1.54 | 1.54 | 00:00:00 | | 2003-03-10 | 79,700 | 1.57 | 1.60 | 1.54 | 1.54 | 00:00:00 | | 2003-03-11 | 272,300 | 1.61 | 1.62 | 1.50 | 1.62 | 00:00:00 | | 2003-03-12 | 46,500 | 1.60 | 1.60 | 1.49 | 1.49 | 00:00:00 | | 2003-03-13 | 176,300 | 1.50 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2003-03-14 | 78,700 | 1.47 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2003-03-17 | 7,000 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2003-03-18 | 67,400 | 1.55 | 1.69 | 1.55 | 1.69 | 00:00:00 | | 2003-03-19 | 228,100 | 1.65 | 1.68 | 1.55 | 1.56 | 00:00:00 | | 2003-03-20 | 60,400 | 1.55 | 1.62 | 1.55 | 1.62 | 00:00:00 | | 2003-03-21 | 74,500 | 1.62 | 1.62 | 1.52 | 1.59 | 00:00:00 | | 2003-03-24 | 17,100 | 1.60 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2003-03-25 | 110,700 | 1.60 | 1.60 | 1.48 | 1.50 | 00:00:00 | | 2003-03-26 | 98,100 | 1.52 | 1.52 | 1.45 | 1.50 | 00:00:00 | | 2003-03-27 | 24,000 | 1.50 | 1.53 | 1.50 | 1.53 | 00:00:00 | | 2003-03-28 | 66,600 | 1.55 | 1.55 | 1.45 | 1.50 | 00:00:00 | | 2003-03-31 | 23,000 | 1.51 | 1.51 | 1.50 | 1.50 | 00:00:00 | | 2003-04-01 | 31,200 | 1.52 | 1.52 | 1.40 | 1.50 | 00:00:00 | | 2003-04-02 | 23,000 | 1.45 | 1.52 | 1.42 | 1.52 | 00:00:00 | | 2003-04-03 | 60,200 | 1.50 | 1.50 | 1.42 | 1.50 | 00:00:00 | | 2003-04-04 | 11,000 | 1.51 | 1.52 | 1.48 | 1.52 | 00:00:00 | | 2003-04-07 | 23,800 | 1.50 | 1.50 | 1.42 | 1.50 | 00:00:00 | | 2003-04-08 | 7,000 | 1.42 | 1.50 | 1.42 | 1.50 | 00:00:00 | | 2003-04-09 | 6,600 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2003-04-10 | 8,000 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2003-04-11 | 53,400 | 1.50 | 1.54 | 1.44 | 1.44 | 00:00:00 | | 2003-04-14 | 32,500 | 1.55 | 1.60 | 1.41 | 1.41 | 00:00:00 | | 2003-04-15 | 95,600 | 1.45 | 1.53 | 1.45 | 1.53 | 00:00:00 | | 2003-04-16 | 56,200 | 1.55 | 1.55 | 1.46 | 1.46 | 00:00:00 | | 2003-04-17 | 82,200 | 1.53 | 1.57 | 1.52 | 1.55 | 00:00:00 | | 2003-04-21 | 14,200 | 1.58 | 1.58 | 1.51 | 1.55 | 00:00:00 | | 2003-04-22 | 55,000 | 1.55 | 1.59 | 1.55 | 1.59 | 00:00:00 | | 2003-04-23 | 16,000 | 1.56 | 1.58 | 1.56 | 1.58 | 00:00:00 | | 2003-04-24 | 10,000 | 1.55 | 1.58 | 1.55 | 1.58 | 00:00:00 | | 2003-04-25 | 53,100 | 1.58 | 1.59 | 1.50 | 1.50 | 00:00:00 | | 2003-04-28 | 92,700 | 1.55 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2003-04-29 | 136,600 | 1.55 | 1.60 | 1.47 | 1.47 | 00:00:00 | | 2003-04-30 | 95,100 | 1.60 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2003-05-01 | 44,600 | 1.60 | 1.63 | 1.60 | 1.62 | 00:00:00 | | 2003-05-02 | 0 | 1.62 | 1.62 | 1.62 | 1.62 | 00:00:00 | | 2003-05-05 | 124,000 | 1.61 | 1.75 | 1.61 | 1.73 | 00:00:00 | | 2003-05-06 | 76,200 | 1.63 | 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 > >> |
|
