|
 INMET MNG CORP - [Ticker: IMN.TO] |     | | Última Transacción | 44,980 | Hora de Cotización | 2012-05-22 - 21:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [39,880 - 74,950] | | Máximo | 45,800 | Mínimo | 44,490 | | Volumen | 253.502 | Volumen Medio (3m) | 319.774 | | Demanda / Oferta | 44,230 x 0 - 44,230 x 0 | Yield | 0,44 | | Cierre Anterior | 44,980 | PER | 6,90% | | Apertura | 45,550 | EPS | 6,52 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | 2012-05-23 | | Capitalización Bursátil | 3 | Objetivo Estimado 1 Año | 75,490 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para IMN.TO desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-04 | 2,67 | 1.800 | 2,67 | 2,67 | 2,67 | 00:00:00 | | 2000-01-05 | 2,60 | 3.400 | 2,61 | 2,60 | 2,61 | 00:00:00 | | 2000-01-06 | 3,00 | 182.200 | 3,10 | 2,65 | 2,66 | 00:00:00 | | 2000-01-07 | 3,34 | 24.300 | 3,34 | 3,05 | 3,05 | 00:00:00 | | 2000-01-10 | 3,12 | 105.800 | 3,25 | 3,11 | 3,25 | 00:00:00 | | 2000-01-11 | 3,00 | 6.100 | 3,10 | 3,00 | 3,10 | 00:00:00 | | 2000-01-12 | 3,00 | 7.700 | 3,00 | 2,90 | 3,00 | 00:00:00 | | 2000-01-13 | 2,95 | 5.200 | 3,10 | 2,95 | 3,00 | 00:00:00 | | 2000-01-14 | 2,91 | 16.900 | 3,00 | 2,90 | 2,90 | 00:00:00 | | 2000-01-17 | 2,85 | 80.000 | 3,00 | 2,85 | 3,00 | 00:00:00 | | 2000-01-18 | 2,80 | 356.300 | 2,80 | 2,71 | 2,75 | 00:00:00 | | 2000-01-19 | 3,00 | 345.600 | 3,00 | 2,80 | 2,85 | 00:00:00 | | 2000-01-20 | 3,00 | 276.800 | 3,10 | 2,85 | 3,00 | 00:00:00 | | 2000-01-21 | 2,81 | 33.500 | 3,00 | 2,81 | 3,00 | 00:00:00 | | 2000-01-24 | 2,80 | 11.900 | 2,85 | 2,80 | 2,81 | 00:00:00 | | 2000-01-25 | 2,70 | 27.700 | 2,76 | 2,70 | 2,76 | 00:00:00 | | 2000-01-26 | 2,65 | 8.600 | 2,65 | 2,65 | 2,65 | 00:00:00 | | 2000-01-27 | 2,56 | 33.800 | 2,65 | 2,56 | 2,65 | 00:00:00 | | 2000-01-28 | 2,50 | 15.600 | 2,58 | 2,40 | 2,58 | 00:00:00 | | 2000-01-31 | 2,55 | 9.000 | 2,55 | 2,50 | 2,50 | 00:00:00 | | 2000-02-01 | 2,60 | 100 | 2,60 | 2,60 | 2,60 | 00:00:00 | | 2000-02-02 | 2,71 | 1.300 | 3,00 | 2,66 | 2,78 | 00:00:00 | | 2000-02-03 | 2,80 | 34.700 | 2,80 | 2,60 | 2,75 | 00:00:00 | | 2000-02-04 | 2,65 | 2.700 | 2,65 | 2,61 | 2,65 | 00:00:00 | | 2000-02-07 | 3,00 | 64.600 | 3,10 | 2,80 | 2,90 | 00:00:00 | | 2000-02-08 | 3,05 | 9.500 | 3,10 | 3,05 | 3,05 | 00:00:00 | | 2000-02-09 | 3,34 | 341.300 | 3,34 | 2,85 | 3,20 | 00:00:00 | | 2000-02-10 | 3,30 | 2.509.400 | 3,35 | 3,20 | 3,35 | 00:00:00 | | 2000-02-11 | 3,20 | 62.600 | 3,35 | 3,19 | 3,35 | 00:00:00 | | 2000-02-14 | 3,00 | 29.100 | 3,20 | 3,00 | 3,20 | 00:00:00 | | 2000-02-15 | 3,00 | 17.500 | 3,01 | 2,90 | 3,00 | 00:00:00 | | 2000-02-16 | 2,99 | 24.200 | 3,05 | 2,98 | 3,00 | 00:00:00 | | 2000-02-17 | 2,66 | 262.100 | 3,00 | 2,52 | 2,95 | 00:00:00 | | 2000-02-18 | 2,75 | 63.900 | 2,90 | 2,65 | 2,65 | 00:00:00 | | 2000-02-21 | 2,80 | 22.100 | 3,00 | 2,70 | 2,70 | 00:00:00 | | 2000-02-22 | 2,70 | 76.800 | 2,95 | 2,70 | 2,80 | 00:00:00 | | 2000-02-23 | 2,70 | 99.200 | 2,80 | 2,70 | 2,80 | 00:00:00 | | 2000-02-24 | 2,66 | 800 | 2,70 | 2,66 | 2,70 | 00:00:00 | | 2000-02-25 | 2,70 | 4.700 | 2,90 | 2,70 | 2,70 | 00:00:00 | | 2000-02-28 | 2,55 | 115.000 | 2,65 | 2,55 | 2,65 | 00:00:00 | | 2000-02-29 | 2,60 | 33.200 | 2,90 | 2,56 | 2,56 | 00:00:00 | | 2000-03-01 | 2,60 | 60.000 | 2,60 | 2,55 | 2,60 | 00:00:00 | | 2000-03-02 | 2,60 | 25.900 | 2,75 | 2,60 | 2,60 | 00:00:00 | | 2000-03-03 | 2,60 | 43.700 | 2,75 | 2,60 | 2,60 | 00:00:00 | | 2000-03-06 | 2,55 | 65.900 | 2,65 | 2,55 | 2,65 | 00:00:00 | | 2000-03-07 | 2,50 | 51.100 | 2,60 | 2,50 | 2,60 | 00:00:00 | | 2000-03-08 | 2,50 | 171.700 | 2,50 | 2,47 | 2,50 | 00:00:00 | | 2000-03-09 | 2,50 | 2.145.700 | 2,50 | 2,42 | 2,50 | 00:00:00 | | 2000-03-10 | 2,50 | 162.700 | 2,65 | 2,50 | 2,65 | 00:00:00 | | 2000-03-13 | 2,50 | 6.400 | 2,51 | 2,50 | 2,51 | 00:00:00 | | 2000-03-14 | 2,50 | 14.700 | 2,52 | 2,50 | 2,52 | 00:00:00 | | 2000-03-16 | 2,60 | 12.100 | 2,65 | 2,53 | 2,60 | 00:00:00 | | 2000-03-17 | 2,70 | 9.300 | 2,74 | 2,65 | 2,65 | 00:00:00 | | 2000-03-20 | 2,55 | 27.400 | 2,70 | 2,52 | 2,52 | 00:00:00 | | 2000-03-21 | 2,56 | 27.400 | 2,65 | 2,56 | 2,65 | 00:00:00 | | 2000-03-22 | 2,65 | 290.600 | 2,66 | 2,50 | 2,65 | 00:00:00 | | 2000-03-23 | 2,55 | 50.200 | 2,65 | 2,55 | 2,65 | 00:00:00 | | 2000-03-24 | 2,50 | 146.400 | 2,57 | 2,50 | 2,57 | 00:00:00 | | 2000-03-27 | 2,50 | 69.200 | 2,55 | 2,45 | 2,55 | 00:00:00 | | 2000-03-28 | 2,50 | 9.000 | 2,60 | 2,50 | 2,55 | 00:00:00 | | 2000-03-29 | 2,50 | 400.000 | 2,50 | 2,50 | 2,50 | 00:00:00 | | 2000-03-30 | 2,60 | 50.100 | 2,60 | 2,50 | 2,50 | 00:00:00 | | 2000-03-31 | 2,55 | 7.100 | 2,60 | 2,50 | 2,55 | 00:00:00 | | 2000-04-03 | 2,55 | 4.100 | 2,55 | 2,55 | 2,55 | 00:00:00 | | 2000-04-04 | 2,46 | 247.100 | 2,50 | 2,35 | 2,45 | 00:00:00 | | 2000-04-05 | 2,50 | 35.700 | 2,55 | 2,40 | 2,55 | 00:00:00 | | 2000-04-06 | 2,50 | 35.700 | 2,60 | 2,50 | 2,50 | 00:00:00 | | 2000-04-07 | 2,52 | 98.200 | 2,52 | 2,46 | 2,50 | 00:00:00 | | 2000-04-10 | 2,50 | 31.400 | 2,50 | 2,40 | 2,50 | 00:00:00 | | 2000-04-11 | 2,40 | 122.000 | 2,45 | 2,35 | 2,45 | 00:00:00 | | 2000-04-12 | 2,48 | 1.700 | 2,50 | 2,30 | 2,50 | 00:00:00 | | 2000-04-13 | 2,37 | 12.300 | 2,45 | 2,30 | 2,35 | 00:00:00 | | 2000-04-17 | 2,31 | 101.800 | 2,37 | 2,31 | 2,37 | 00:00:00 | | 2000-04-18 | 2,32 | 19.500 | 2,35 | 2,32 | 2,35 | 00:00:00 | | 2000-04-19 | 2,50 | 15.500 | 2,50 | 2,33 | 2,33 | 00:00:00 | | 2000-04-20 | 2,50 | 64.700 | 2,55 | 2,45 | 2,45 | 00:00:00 | | 2000-04-24 | 2,40 | 2.500 | 2,55 | 2,40 | 2,40 | 00:00:00 | | 2000-04-25 | 2,50 | 10.500 | 2,50 | 2,50 | 2,50 | 00:00:00 | | 2000-04-26 | 2,31 | 75.800 | 2,45 | 2,26 | 2,40 | 00:00:00 | | 2000-04-27 | 2,40 | 70.100 | 2,55 | 2,25 | 2,55 | 00:00:00 | | 2000-04-28 | 2,40 | 6.900 | 2,50 | 2,40 | 2,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
