Agnico Eagle Mines Limited AEM
NYSE
$185,61-2,57 (-%1,37)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-12 | $188,18 | -%0,44 | $186,95 | $188,95 | $186,92 | 767,40K |
| 2026-10-09 | $189,02 | +%2,80 | $187,29 | $189,99 | $186,46 | 2,00M |
| 2026-10-08 | $183,87 | +%1,93 | $180,73 | $185,15 | $179,67 | 1,70M |
| 2026-10-07 | $180,39 | -%3,03 | $180,40 | $182,03 | $177,74 | 1,59M |
| 2026-10-06 | $186,03 | +%1,47 | $183,65 | $187,75 | $182,24 | 1,55M |
| 2026-10-05 | $183,33 | -%0,20 | $183,87 | $184,62 | $179,75 | 1,09M |
| 2026-10-02 | $183,69 | +%1,72 | $183,54 | $185,14 | $181,21 | 1,61M |
| 2026-10-01 | $180,59 | -%1,46 | $183,32 | $183,94 | $180,23 | 1,82M |
| 2026-09-30 | $183,27 | -%1,38 | $187,70 | $187,70 | $183,23 | 1,37M |
| 2026-09-29 | $185,83 | +%0,91 | $184,90 | $187,63 | $183,50 | 1,51M |
| 2026-09-28 | $184,15 | -%5,31 | $183,44 | $186,89 | $181,13 | 3,66M |
| 2026-09-25 | $194,48 | +%0,31 | $194,02 | $195,63 | $192,42 | 1,23M |
| 2026-09-24 | $193,88 | -%0,86 | $193,58 | $194,05 | $190,40 | 1,58M |
| 2026-09-23 | $195,57 | -%3,92 | $198,00 | $199,53 | $193,62 | 2,10M |
| 2026-09-22 | $203,55 | +%3,07 | $197,91 | $204,62 | $197,61 | 1,45M |
| 2026-09-21 | $197,48 | -%1,01 | $199,99 | $200,32 | $195,44 | 1,23M |
| 2026-09-18 | $199,49 | -%0,93 | $202,29 | $202,81 | $197,50 | 1,86M |
| 2026-09-17 | $201,37 | +%2,97 | $202,39 | $203,60 | $198,83 | 2,28M |
| 2026-09-16 | $195,57 | -%0,68 | $200,99 | $202,40 | $192,70 | 1,82M |
| 2026-09-15 | $196,90 | -%0,33 | $198,14 | $198,18 | $193,80 | 1,33M |
| 2026-09-14 | $197,55 | -%1,40 | $193,50 | $197,85 | $192,93 | 2,30M |
| 2026-09-11 | $200,36 | +%1,87 | $199,39 | $202,58 | $198,15 | 1,42M |
| 2026-09-10 | $196,68 | -%2,91 | $196,56 | $199,83 | $195,00 | 2,08M |
| 2026-09-09 | $202,57 | +%0,36 | $205,22 | $208,64 | $201,74 | 1,35M |
| 2026-09-08 | $201,84 | -%1,41 | $204,67 | $207,68 | $201,56 | 1,25M |
| 2026-09-04 | $204,73 | -%1,16 | $201,70 | $206,10 | $200,81 | 1,73M |
| 2026-09-03 | $207,13 | +%5,32 | $202,87 | $207,68 | $199,26 | 2,98M |
| 2026-09-02 | $196,66 | +%1,65 | $197,17 | $200,64 | $194,54 | 2,54M |
| 2026-09-01 | $193,46 | -%4,75 | $196,55 | $200,61 | $193,30 | 4,67M |
| 2026-08-31 | $203,11 | -%1,52 | $205,07 | $206,95 | $200,32 | 3,87M |
| 2026-08-28 | $206,25 | -%4,27 | $216,31 | $216,32 | $204,80 | 3,73M |
| 2026-08-27 | $215,44 | +%0,65 | $214,11 | $216,11 | $210,79 | 2,09M |
| 2026-08-26 | $214,04 | -%4,49 | $219,50 | $222,18 | $213,60 | 3,60M |
| 2026-08-25 | $224,11 | +%2,85 | $212,00 | $224,43 | $212,00 | 3,31M |
| 2026-08-24 | $217,89 | +%0,85 | $217,03 | $220,30 | $213,34 | 3,67M |
| 2026-08-21 | $216,06 | +%1,90 | $216,30 | $218,40 | $214,50 | 5,43M |
| 2026-08-20 | $212,04 | +%2,08 | $204,45 | $213,52 | $204,23 | 5,57M |
| 2026-08-19 | $207,72 | +%11,12 | $196,67 | $208,27 | $196,09 | 5,29M |
| 2026-08-18 | $186,94 | -%0,97 | $186,48 | $189,69 | $184,62 | 2,53M |
| 2026-08-17 | $188,78 | +%1,24 | $188,00 | $191,25 | $186,55 | 2,14M |
| 2026-08-14 | $186,46 | +%3,38 | $182,90 | $187,88 | $182,26 | 2,90M |
| 2026-08-13 | $180,36 | -%2,60 | $182,15 | $182,90 | $178,00 | 3,77M |
| 2026-08-12 | $185,18 | +%1,89 | $186,80 | $187,99 | $183,77 | 3,39M |
| 2026-08-11 | $181,75 | +%0,70 | $180,00 | $183,64 | $179,26 | 2,44M |
| 2026-08-10 | $180,48 | +%0,93 | $178,39 | $181,62 | $174,65 | 3,54M |
| 2026-08-07 | $178,82 | +%6,49 | $177,46 | $181,40 | $176,78 | 5,02M |
| 2026-08-06 | $167,92 | +%1,49 | $163,04 | $168,95 | $162,53 | 4,22M |
| 2026-08-05 | $165,45 | +%9,85 | $159,96 | $166,21 | $158,60 | 5,50M |
| 2026-08-04 | $150,61 | +%2,16 | $151,00 | $153,81 | $149,65 | 2,41M |
| 2026-08-03 | $147,42 | +%1,48 | $144,68 | $147,81 | $143,50 | 1,44M |
| 2026-07-31 | $145,27 | -%3,64 | $147,20 | $148,30 | $142,79 | 2,87M |
| 2026-07-30 | $150,75 | +%4,38 | $146,63 | $150,86 | $144,47 | 2,74M |
| 2026-07-29 | $144,43 | +%0,50 | $142,83 | $147,15 | $139,90 | 2,74M |
| 2026-07-28 | $143,71 | -%1,54 | $143,68 | $145,31 | $141,01 | 1,99M |
| 2026-07-27 | $145,96 | +%0,57 | $146,71 | $147,99 | $144,17 | 1,90M |
| 2026-07-24 | $145,13 | +%0,43 | $145,28 | $146,89 | $143,89 | 1,81M |
| 2026-07-23 | $144,51 | -%1,73 | $142,50 | $145,67 | $142,18 | 2,63M |
| 2026-07-22 | $147,05 | +%3,83 | $144,26 | $149,15 | $144,26 | 3,68M |
| 2026-07-21 | $141,62 | +%3,87 | $139,30 | $141,64 | $137,85 | 2,90M |
| 2026-07-20 | $136,34 | -%0,46 | $137,11 | $138,18 | $135,36 | 2,04M |
| 2026-07-17 | $136,97 | -%0,23 | $136,06 | $138,04 | $134,38 | 3,05M |
| 2026-07-16 | $137,29 | -%3,47 | $139,85 | $140,63 | $136,63 | 2,60M |
| 2026-07-15 | $142,23 | -%1,51 | $144,40 | $144,79 | $139,91 | 2,26M |
| 2026-07-14 | $144,41 | +%0,63 | $148,01 | $148,96 | $143,66 | 2,02M |
| 2026-07-13 | $143,51 | -%2,29 | $144,80 | $145,44 | $142,24 | 2,21M |
| 2026-07-10 | $146,87 | -%1,45 | $147,84 | $149,22 | $145,44 | 1,73M |
| 2026-07-09 | $149,03 | +%2,86 | $148,01 | $149,38 | $145,21 | 1,80M |
| 2026-07-08 | $144,89 | -%3,62 | $146,49 | $147,14 | $141,61 | 3,68M |
| 2026-07-07 | $150,33 | -%2,98 | $154,20 | $156,31 | $148,89 | 1,89M |
| 2026-07-06 | $154,94 | +%0,70 | $156,69 | $158,07 | $152,22 | 2,88M |
| 2026-07-02 | $153,86 | -%0,64 | $149,88 | $155,04 | $148,13 | 5,19M |
| 2026-07-01 | $154,85 | -%0,18 | $154,31 | $160,55 | $154,19 | 1,66M |
| 2026-06-30 | $155,13 | +%0,89 | $153,05 | $155,30 | $149,38 | 2,48M |
| 2026-06-29 | $153,76 | -%2,21 | $155,20 | $155,75 | $151,91 | 2,69M |
| 2026-06-26 | $157,23 | +%0,67 | $158,07 | $160,53 | $156,45 | 2,74M |
| 2026-06-25 | $156,18 | +%1,77 | $156,81 | $157,94 | $153,18 | 2,03M |
| 2026-06-24 | $153,46 | -%4,18 | $154,73 | $158,48 | $151,61 | 4,09M |
| 2026-06-23 | $160,16 | -%4,01 | $161,60 | $163,58 | $160,00 | 3,20M |
| 2026-06-22 | $166,85 | +%0,11 | $164,08 | $166,90 | $162,16 | 2,49M |
| 2026-06-18 | $166,66 | -%3,66 | $172,77 | $176,53 | $165,69 | 4,72M |
| 2026-06-17 | $172,99 | -%1,61 | $174,55 | $182,21 | $172,79 | 4,37M |
| 2026-06-16 | $175,82 | +%2,34 | $174,02 | $177,16 | $173,25 | 2,71M |
| 2026-06-15 | $171,80 | +%5,63 | $173,28 | $176,29 | $170,90 | 3,62M |
| 2026-06-12 | $162,64 | +%3,09 | $157,90 | $164,70 | $157,40 | 3,81M |
| 2026-06-11 | $157,76 | +%3,46 | $153,01 | $158,60 | $150,70 | 3,50M |
| 2026-06-10 | $152,48 | -%4,66 | $155,36 | $158,50 | $151,43 | 3,79M |
| 2026-06-09 | $159,93 | -%1,34 | $163,71 | $164,01 | $154,46 | 2,89M |
| 2026-06-08 | $162,11 | -%0,95 | $164,00 | $165,76 | $161,56 | 2,96M |
| 2026-06-05 | $163,66 | -%7,41 | $172,55 | $172,80 | $162,93 | 4,58M |
| 2026-06-04 | $176,75 | +%2,97 | $174,62 | $178,08 | $174,42 | 2,10M |