|
 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 | | 2003-10-28 | 10,200 | 1.19 | 1.19 | 1.18 | 1.18 | 00:00:00 | | 2003-10-29 | 16,700 | 1.25 | 1.30 | 1.18 | 1.25 | 00:00:00 | | 2003-10-30 | 21,800 | 1.30 | 1.34 | 1.30 | 1.30 | 00:00:00 | | 2003-10-31 | 13,100 | 1.30 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2003-11-03 | 58,300 | 1.35 | 1.44 | 1.35 | 1.44 | 00:00:00 | | 2003-11-04 | 22,100 | 1.40 | 1.44 | 1.40 | 1.40 | 00:00:00 | | 2003-11-05 | 17,100 | 1.42 | 1.42 | 1.40 | 1.42 | 00:00:00 | | 2003-11-06 | 6,400 | 1.40 | 1.42 | 1.40 | 1.42 | 00:00:00 | | 2003-11-07 | 25,500 | 1.44 | 1.44 | 1.40 | 1.40 | 00:00:00 | | 2003-11-10 | 45,700 | 1.36 | 1.36 | 1.30 | 1.30 | 00:00:00 | | 2003-11-11 | 12,300 | 1.30 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2003-11-12 | 63,200 | 1.28 | 1.35 | 1.25 | 1.28 | 00:00:00 | | 2003-11-13 | 101,900 | 1.30 | 1.40 | 1.26 | 1.40 | 00:00:00 | | 2003-11-14 | 120,200 | 1.40 | 1.48 | 1.38 | 1.38 | 00:00:00 | | 2003-11-17 | 29,200 | 1.45 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2003-11-18 | 45,500 | 1.46 | 1.48 | 1.46 | 1.47 | 00:00:00 | | 2003-11-19 | 30,100 | 1.50 | 1.50 | 1.42 | 1.42 | 00:00:00 | | 2003-11-20 | 31,900 | 1.44 | 1.46 | 1.44 | 1.45 | 00:00:00 | | 2003-11-21 | 23,200 | 1.40 | 1.45 | 1.38 | 1.38 | 00:00:00 | | 2003-11-24 | 342,000 | 1.40 | 1.40 | 1.31 | 1.35 | 00:00:00 | | 2003-11-25 | 51,200 | 1.35 | 1.36 | 1.33 | 1.33 | 00:00:00 | | 2003-11-26 | 32,500 | 1.36 | 1.43 | 1.36 | 1.43 | 00:00:00 | | 2003-11-27 | 12,100 | 1.36 | 1.36 | 1.35 | 1.35 | 00:00:00 | | 2003-11-28 | 20,200 | 1.32 | 1.39 | 1.32 | 1.39 | 00:00:00 | | 2003-12-01 | 96,200 | 1.40 | 1.40 | 1.30 | 1.36 | 00:00:00 | | 2003-12-02 | 12,300 | 1.31 | 1.36 | 1.31 | 1.36 | 00:00:00 | | 2003-12-03 | 153,500 | 1.39 | 1.47 | 1.39 | 1.47 | 00:00:00 | | 2003-12-04 | 47,500 | 1.50 | 1.60 | 1.48 | 1.59 | 00:00:00 | | 2003-12-05 | 72,700 | 1.51 | 1.69 | 1.51 | 1.69 | 00:00:00 | | 2003-12-08 | 139,500 | 1.69 | 1.75 | 1.65 | 1.73 | 00:00:00 | | 2003-12-09 | 198,200 | 1.79 | 1.85 | 1.73 | 1.75 | 00:00:00 | | 2003-12-10 | 127,300 | 1.75 | 1.76 | 1.55 | 1.62 | 00:00:00 | | 2003-12-11 | 77,400 | 1.60 | 1.73 | 1.55 | 1.65 | 00:00:00 | | 2003-12-12 | 89,700 | 1.65 | 1.74 | 1.65 | 1.67 | 00:00:00 | | 2003-12-15 | 70,600 | 1.62 | 1.73 | 1.56 | 1.56 | 00:00:00 | | 2003-12-16 | 65,100 | 1.63 | 1.65 | 1.56 | 1.56 | 00:00:00 | | 2003-12-17 | 83,000 | 1.56 | 1.56 | 1.50 | 1.50 | 00:00:00 | | 2003-12-18 | 30,800 | 1.53 | 1.58 | 1.53 | 1.58 | 00:00:00 | | 2003-12-19 | 33,100 | 1.58 | 1.58 | 1.45 | 1.47 | 00:00:00 | | 2003-12-22 | 37,200 | 1.50 | 1.50 | 1.44 | 1.45 | 00:00:00 | | 2003-12-23 | 165,300 | 1.40 | 1.40 | 1.24 | 1.27 | 00:00:00 | | 2003-12-24 | 0 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2003-12-26 | 0 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2003-12-29 | 7,100 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2003-12-30 | 48,600 | 1.33 | 1.42 | 1.29 | 1.33 | 00:00:00 | | 2003-12-31 | 32,300 | 1.36 | 1.42 | 1.33 | 1.42 | 00:00:00 | | 2004-01-02 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2004-01-05 | 76,500 | 1.33 | 1.38 | 1.32 | 1.36 | 00:00:00 | | 2004-01-06 | 160,200 | 1.34 | 1.35 | 1.29 | 1.32 | 00:00:00 | | 2004-01-07 | 35,400 | 1.25 | 1.30 | 1.20 | 1.20 | 00:00:00 | | 2004-01-08 | 39,000 | 1.25 | 1.31 | 1.25 | 1.30 | 00:00:00 | | 2004-01-09 | 42,800 | 1.28 | 1.29 | 1.25 | 1.28 | 00:00:00 | | 2004-01-12 | 84,600 | 1.25 | 1.33 | 1.25 | 1.33 | 00:00:00 | | 2004-01-13 | 19,300 | 1.28 | 1.30 | 1.27 | 1.27 | 00:00:00 | | 2004-01-14 | 54,900 | 1.25 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2004-01-15 | 245,700 | 1.20 | 1.20 | 1.00 | 1.02 | 00:00:00 | | 2004-01-16 | 278,800 | 1.06 | 1.15 | 1.03 | 1.10 | 00:00:00 | | 2004-01-19 | 84,700 | 1.20 | 1.28 | 1.11 | 1.28 | 00:00:00 | | 2004-01-20 | 36,000 | 1.24 | 1.25 | 1.16 | 1.18 | 00:00:00 | | 2004-01-21 | 79,700 | 1.17 | 1.17 | 1.12 | 1.12 | 00:00:00 | | 2004-01-22 | 13,400 | 1.15 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2004-01-23 | 51,600 | 1.19 | 1.27 | 1.15 | 1.27 | 00:00:00 | | 2004-01-26 | 76,000 | 1.25 | 1.25 | 1.15 | 1.15 | 00:00:00 | | 2004-01-27 | 37,000 | 1.15 | 1.15 | 1.11 | 1.12 | 00:00:00 | | 2004-01-28 | 152,100 | 1.17 | 1.20 | 1.10 | 1.20 | 00:00:00 | | 2004-01-29 | 33,600 | 1.13 | 1.20 | 1.12 | 1.20 | 00:00:00 | | 2004-01-30 | 29,200 | 1.20 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2004-02-02 | 130,100 | 1.15 | 1.24 | 1.01 | 1.07 | 00:00:00 | | 2004-02-03 | 46,700 | 1.06 | 1.11 | 1.06 | 1.07 | 00:00:00 | | 2004-02-04 | 49,200 | 1.12 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2004-02-05 | 50,500 | 1.15 | 1.16 | 1.15 | 1.16 | 00:00:00 | | 2004-02-06 | 146,100 | 1.17 | 1.17 | 1.09 | 1.09 | 00:00:00 | | 2004-02-09 | 62,700 | 1.15 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2004-02-10 | 134,600 | 1.09 | 1.15 | 1.09 | 1.11 | 00:00:00 | | 2004-02-11 | 22,100 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2004-02-12 | 14,600 | 1.14 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2004-02-13 | 49,600 | 1.14 | 1.15 | 1.09 | 1.14 | 00:00:00 | | 2004-02-16 | 46,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2004-02-17 | 106,500 | 1.10 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2004-02-18 | 416,000 | 1.06 | 1.12 | 1.02 | 1.02 | 00:00:00 | | 2004-02-19 | 54,200 | 1.09 | 1.10 | 1.03 | 1.05 | 00:00:00 | | 2004-02-20 | 43,100 | 1.06 | 1.08 | 1.06 | 1.08 | 00:00:00 | | 2004-02-23 | 82,400 | 1.04 | 1.10 | 1.04 | 1.10 | 00:00:00 | | 2004-02-24 | 26,800 | 1.09 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2004-02-25 | 2,200 | 1.10 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2004-02-26 | 61,100 | 1.10 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2004-02-27 | 35,400 | 1.08 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2004-03-01 | 45,900 | 1.08 | 1.08 | 1.02 | 1.03 | 00:00:00 | | 2004-03-02 | 91,500 | 1.05 | 1.05 | 0.99 | 1.00 | 00:00:00 | | 2004-03-03 | 95,500 | 1.00 | 1.00 | 0.93 | 0.95 | 00:00:00 | | 2004-03-04 | 63,800 | 0.90 | 0.90 | 0.82 | 0.84 | 00:00:00 | | 2004-03-05 | 118,000 | 0.91 | 0.95 | 0.85 | 0.95 | 00:00:00 | | 2004-03-08 | 93,900 | 0.90 | 0.93 | 0.83 | 0.88 | 00:00:00 | | 2004-03-09 | 46,800 | 0.93 | 0.95 | 0.85 | 0.89 | 00:00:00 | | 2004-03-10 | 25,100 | 0.89 | 0.95 | 0.89 | 0.95 | 00:00:00 | | 2004-03-11 | 31,000 | 0.95 | 0.95 | 0.91 | 0.93 | 00:00:00 | | 2004-03-12 | 21,400 | 0.93 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2004-03-15 | 68,700 | 0.92 | 0.98 | 0.92 | 0.95 | 00:00:00 | | 2004-03-16 | 33,000 | 0.93 | 0.93 | 0.87 | 0.87 | 00:00:00 | | 2004-03-17 | 115,700 | 0.86 | 0.86 | 0.82 | 0.82 | 00:00:00 | | 2004-03-18 | 119,100 | 0.78 | 0.85 | 0.78 | 0.83 | 00:00:00 | | 2004-03-19 | 70,000 | 0.83 | 0.83 | 0.79 | 0.79 | 00:00:00 | | 2004-03-22 | 222,100 | 0.79 | 0.82 | 0.75 | 0.76 | 00:00:00 | | 2004-03-23 | 51,500 | 0.75 | 0.76 | 0.75 | 0.76 | 00:00:00 | | 2004-03-24 | 174,500 | 0.75 | 0.88 | 0.73 | 0.80 | 00:00:00 | | 2004-03-25 | 22,600 | 0.81 | 0.83 | 0.81 | 0.83 | 00:00:00 | | 2004-03-26 | 80,900 | 0.81 | 0.81 | 0.77 | 0.77 | 00:00:00 | | 2004-03-29 | 34,000 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2004-03-30 | 24,100 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2004-03-31 | 16,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2004-04-01 | 39,000 | 0.84 | 0.86 | 0.79 | 0.85 | 00:00:00 | | 2004-04-02 | 45,100 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2004-04-05 | 138,700 | 0.99 | 1.20 | 0.96 | 1.20 | 00:00:00 | | 2004-04-06 | 28,300 | 1.20 | 1.20 | 1.05 | 1.05 | 00:00:00 | | 2004-04-07 | 5,300 | 1.05 | 1.05 | 1.02 | 1.05 | 00:00:00 | | 2004-04-08 | 46,300 | 1.05 | 1.05 | 0.85 | 0.88 | 00:00:00 | | 2004-04-12 | 500 | 0.82 | 0.85 | 0.82 | 0.85 | 00:00:00 | | 2004-04-13 | 64,700 | 1.01 | 1.01 | 0.90 | 0.96 | 00:00:00 | | 2004-04-14 | 6,400 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2004-04-15 | 15,200 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2004-04-16 | 51,000 | 1.00 | 1.14 | 1.00 | 1.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
