|
 IMA EXLORATION - [Ticker: IMR.V] |     | | Última Transacción | 0,120 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,130 | Mínimo | 0,120 | | Volumen | 336.800 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,065 x 0 - 0,070 x 0 | Yield | | | Cierre Anterior | 0,120 | PER | 0,00% | | Apertura | 0,120 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 IMR.V desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-18 | 3,65 | 133.300 | 3,70 | 3,57 | 3,65 | 00:00:00 | | 2004-02-19 | 3,58 | 114.800 | 3,68 | 3,40 | 3,65 | 00:00:00 | | 2004-02-20 | 3,25 | 222.800 | 3,50 | 3,24 | 3,45 | 00:00:00 | | 2004-02-23 | 3,02 | 273.600 | 3,25 | 2,82 | 3,25 | 00:00:00 | | 2004-02-24 | 3,10 | 220.100 | 3,18 | 2,90 | 3,01 | 00:00:00 | | 2004-02-25 | 2,99 | 182.700 | 3,13 | 2,91 | 3,08 | 00:00:00 | | 2004-02-26 | 2,95 | 223.800 | 2,99 | 2,70 | 2,82 | 00:00:00 | | 2004-02-27 | 2,92 | 184.500 | 2,96 | 2,88 | 2,95 | 00:00:00 | | 2004-03-01 | 3,00 | 179.900 | 3,00 | 2,88 | 2,90 | 00:00:00 | | 2004-03-02 | 3,00 | 75.100 | 3,00 | 2,95 | 3,00 | 00:00:00 | | 2004-03-03 | 2,85 | 217.800 | 3,02 | 2,84 | 2,95 | 00:00:00 | | 2004-03-04 | 2,70 | 224.500 | 2,87 | 2,70 | 2,85 | 00:00:00 | | 2004-03-05 | 2,75 | 360.000 | 2,84 | 2,70 | 2,75 | 00:00:00 | | 2004-03-08 | 2,53 | 430.100 | 2,69 | 2,45 | 2,69 | 00:00:00 | | 2004-03-09 | 2,39 | 481.500 | 2,50 | 2,29 | 2,37 | 00:00:00 | | 2004-03-10 | 2,35 | 348.300 | 2,40 | 2,13 | 2,32 | 00:00:00 | | 2004-03-11 | 2,28 | 251.600 | 2,29 | 2,18 | 2,25 | 00:00:00 | | 2004-03-12 | 2,45 | 458.500 | 2,54 | 2,20 | 2,21 | 00:00:00 | | 2004-03-15 | 2,54 | 124.500 | 2,59 | 2,40 | 2,55 | 00:00:00 | | 2004-03-16 | 2,52 | 170.100 | 2,56 | 2,45 | 2,50 | 00:00:00 | | 2004-03-17 | 2,60 | 222.700 | 2,60 | 2,45 | 2,45 | 00:00:00 | | 2004-03-18 | 2,90 | 291.400 | 2,95 | 2,61 | 2,61 | 00:00:00 | | 2004-03-19 | 3,40 | 450.000 | 3,43 | 2,95 | 3,09 | 00:00:00 | | 2004-03-22 | 3,25 | 387.500 | 3,60 | 3,15 | 3,49 | 00:00:00 | | 2004-03-23 | 3,02 | 248.400 | 3,35 | 2,91 | 3,15 | 00:00:00 | | 2004-03-24 | 2,85 | 148.600 | 3,04 | 2,75 | 3,02 | 00:00:00 | | 2004-03-25 | 2,85 | 65.200 | 2,90 | 2,80 | 2,85 | 00:00:00 | | 2004-03-26 | 3,07 | 763.900 | 3,15 | 2,87 | 2,87 | 00:00:00 | | 2004-03-29 | 3,09 | 84.200 | 3,10 | 3,00 | 3,05 | 00:00:00 | | 2004-03-30 | 3,10 | 79.200 | 3,15 | 3,05 | 3,09 | 00:00:00 | | 2004-03-31 | 3,13 | 40.600 | 3,18 | 3,10 | 3,16 | 00:00:00 | | 2004-04-01 | 3,30 | 156.800 | 3,35 | 3,15 | 3,16 | 00:00:00 | | 2004-04-02 | 3,50 | 157.900 | 3,52 | 3,30 | 3,30 | 00:00:00 | | 2004-04-05 | 3,40 | 176.000 | 3,57 | 3,35 | 3,55 | 00:00:00 | | 2004-04-06 | 3,39 | 86.600 | 3,49 | 3,30 | 3,40 | 00:00:00 | | 2004-04-07 | 3,37 | 56.700 | 3,37 | 3,31 | 3,35 | 00:00:00 | | 2004-04-08 | 3,30 | 94.400 | 3,33 | 3,22 | 3,33 | 00:00:00 | | 2004-04-12 | 3,24 | 61.900 | 3,30 | 3,22 | 3,29 | 00:00:00 | | 2004-04-13 | 3,03 | 176.200 | 3,20 | 3,00 | 3,20 | 00:00:00 | | 2004-04-14 | 2,74 | 200.000 | 3,00 | 2,70 | 3,00 | 00:00:00 | | 2004-04-15 | 2,64 | 134.400 | 2,75 | 2,60 | 2,70 | 00:00:00 | | 2004-04-16 | 2,89 | 152.500 | 2,90 | 2,64 | 2,64 | 00:00:00 | | 2004-04-19 | 2,95 | 135.000 | 3,04 | 2,90 | 2,93 | 00:00:00 | | 2004-04-20 | 2,94 | 112.100 | 2,99 | 2,93 | 2,93 | 00:00:00 | | 2004-04-21 | 2,90 | 199.500 | 2,93 | 2,80 | 2,93 | 00:00:00 | | 2004-04-22 | 2,86 | 85.000 | 2,92 | 2,85 | 2,91 | 00:00:00 | | 2004-04-23 | 2,89 | 81.400 | 2,95 | 2,85 | 2,86 | 00:00:00 | | 2004-04-26 | 2,95 | 31.900 | 2,99 | 2,85 | 2,85 | 00:00:00 | | 2004-04-27 | 2,86 | 47.900 | 2,94 | 2,85 | 2,94 | 00:00:00 | | 2004-04-28 | 2,70 | 119.000 | 2,85 | 2,65 | 2,85 | 00:00:00 | | 2004-04-29 | 2,40 | 177.500 | 2,75 | 2,37 | 2,70 | 00:00:00 | | 2004-04-30 | 2,47 | 64.300 | 2,55 | 2,37 | 2,55 | 00:00:00 | | 2004-05-03 | 2,35 | 75.200 | 2,54 | 2,30 | 2,49 | 00:00:00 | | 2004-05-04 | 2,35 | 197.200 | 2,35 | 2,19 | 2,35 | 00:00:00 | | 2004-05-05 | 2,30 | 172.200 | 2,36 | 2,30 | 2,35 | 00:00:00 | | 2004-05-06 | 2,70 | 245.800 | 2,70 | 2,27 | 2,29 | 00:00:00 | | 2004-05-07 | 2,45 | 78.200 | 2,57 | 2,40 | 2,55 | 00:00:00 | | 2004-05-10 | 2,46 | 62.600 | 2,46 | 2,32 | 2,38 | 00:00:00 | | 2004-05-11 | 2,21 | 134.000 | 2,47 | 2,20 | 2,45 | 00:00:00 | | 2004-05-12 | 2,22 | 85.600 | 2,25 | 2,16 | 2,23 | 00:00:00 | | 2004-05-13 | 2,07 | 33.800 | 2,19 | 2,05 | 2,19 | 00:00:00 | | 2004-05-14 | 2,04 | 76.200 | 2,20 | 1,93 | 2,07 | 00:00:00 | | 2004-05-17 | 2,15 | 297.700 | 2,21 | 2,04 | 2,04 | 00:00:00 | | 2004-05-18 | 2,12 | 365.500 | 2,30 | 2,10 | 2,22 | 00:00:00 | | 2004-05-19 | 2,15 | 101.400 | 2,17 | 2,10 | 2,17 | 00:00:00 | | 2004-05-20 | 2,31 | 428.600 | 2,34 | 2,15 | 2,15 | 00:00:00 | | 2004-05-21 | 2,55 | 125.100 | 2,56 | 2,34 | 2,36 | 00:00:00 | | 2004-05-25 | 2,78 | 368.500 | 2,90 | 2,57 | 2,59 | 00:00:00 | | 2004-05-26 | 2,87 | 199.200 | 2,88 | 2,78 | 2,82 | 00:00:00 | | 2004-05-27 | 2,75 | 100.300 | 2,89 | 2,75 | 2,87 | 00:00:00 | | 2004-05-28 | 2,80 | 43.600 | 2,81 | 2,70 | 2,81 | 00:00:00 | | 2004-05-31 | 2,80 | 30.300 | 2,83 | 2,76 | 2,80 | 00:00:00 | | 2004-06-01 | 2,88 | 77.400 | 2,88 | 2,73 | 2,79 | 00:00:00 | | 2004-06-02 | 2,86 | 57.800 | 2,90 | 2,80 | 2,88 | 00:00:00 | | 2004-06-03 | 2,85 | 16.500 | 2,89 | 2,80 | 2,86 | 00:00:00 | | 2004-06-04 | 2,85 | 88.500 | 2,89 | 2,81 | 2,85 | 00:00:00 | | 2004-06-07 | 3,00 | 41.100 | 3,02 | 2,85 | 2,87 | 00:00:00 | | 2004-06-08 | 3,00 | 103.800 | 3,06 | 2,90 | 2,98 | 00:00:00 | | 2004-06-09 | 3,00 | 48.100 | 3,01 | 2,87 | 2,98 | 00:00:00 | | 2004-06-10 | 3,10 | 201.600 | 3,15 | 2,95 | 2,97 | 00:00:00 | | 2004-06-11 | 3,14 | 166.600 | 3,15 | 3,00 | 3,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
