|
MINERA ANDES INC. - [Ticker: MAI.TO] | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | Máximo | 0,000 | Mínimo | 0,000 | Volumen | 0 | Volumen Medio (3m) | 0 | Demanda / Oferta | N/A | Yield | | Cierre Anterior | 0,000 | PER | 0,00% | Apertura | 0,000 | 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 MAI.TO desde 2000-01-01 hasta 2024-06-05 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2011-06-10 | 2,29 | 565.000 | 2,36 | 2,21 | 2,25 | 00:00:00 | 2011-06-13 | 2,05 | 709.400 | 2,31 | 2,03 | 2,25 | 00:00:00 | 2011-06-14 | 2,17 | 1.290.900 | 2,21 | 2,13 | 2,19 | 00:00:00 | 2011-06-15 | 2,25 | 1.173.500 | 2,30 | 2,17 | 2,18 | 00:00:00 | 2011-06-16 | 2,15 | 537.300 | 2,28 | 2,07 | 2,23 | 00:00:00 | 2011-06-17 | 2,15 | 519.600 | 2,15 | 2,07 | 2,15 | 00:00:00 | 2011-06-20 | 2,13 | 333.100 | 2,15 | 2,08 | 2,08 | 00:00:00 | 2011-06-21 | 2,27 | 2.068.400 | 2,28 | 2,13 | 2,15 | 00:00:00 | 2011-06-22 | 2,52 | 1.433.400 | 2,58 | 2,27 | 2,31 | 00:00:00 | 2011-06-23 | 2,58 | 2.288.900 | 2,58 | 2,10 | 2,32 | 00:00:00 | 2011-06-24 | 2,38 | 591.100 | 2,59 | 2,34 | 2,58 | 00:00:00 | 2011-06-27 | 2,29 | 349.500 | 2,34 | 2,24 | 2,34 | 00:00:00 | 2011-06-28 | 2,37 | 322.000 | 2,37 | 2,23 | 2,30 | 00:00:00 | 2011-06-29 | 2,41 | 521.000 | 2,47 | 2,31 | 2,33 | 00:00:00 | 2011-06-30 | 2,49 | 417.600 | 2,49 | 2,40 | 2,45 | 00:00:00 | 2011-07-04 | 2,52 | 178.000 | 2,55 | 2,39 | 2,42 | 00:00:00 | 2011-07-05 | 2,44 | 315.100 | 2,54 | 2,43 | 2,52 | 00:00:00 | 2011-07-06 | 2,44 | 447.600 | 2,48 | 2,41 | 2,45 | 00:00:00 | 2011-07-07 | 2,37 | 448.000 | 2,44 | 2,35 | 2,42 | 00:00:00 | 2011-07-08 | 2,36 | 244.700 | 2,41 | 2,34 | 2,38 | 00:00:00 | 2011-07-11 | 2,27 | 321.500 | 2,39 | 2,27 | 2,39 | 00:00:00 | 2011-07-12 | 2,30 | 517.100 | 2,30 | 2,25 | 2,25 | 00:00:00 | 2011-07-13 | 2,47 | 666.300 | 2,47 | 2,36 | 2,37 | 00:00:00 | 2011-07-14 | 2,39 | 499.800 | 2,54 | 2,38 | 2,50 | 00:00:00 | 2011-07-15 | 2,48 | 239.400 | 2,48 | 2,36 | 2,44 | 00:00:00 | 2011-07-18 | 2,52 | 1.160.600 | 2,55 | 2,37 | 2,42 | 00:00:00 | 2011-07-19 | 2,51 | 760.200 | 2,58 | 2,45 | 2,52 | 00:00:00 | 2011-07-20 | 2,57 | 289.900 | 2,60 | 2,45 | 2,51 | 00:00:00 | 2011-07-21 | 2,58 | 590.900 | 2,60 | 2,53 | 2,58 | 00:00:00 | 2011-07-22 | 2,52 | 346.000 | 2,58 | 2,50 | 2,58 | 00:00:00 | 2011-07-25 | 2,46 | 465.500 | 2,57 | 2,46 | 2,57 | 00:00:00 | 2011-07-26 | 2,50 | 296.200 | 2,55 | 2,45 | 2,47 | 00:00:00 | 2011-07-27 | 2,38 | 885.400 | 2,54 | 2,12 | 2,47 | 00:00:00 | 2011-07-28 | 2,40 | 615.900 | 2,43 | 2,33 | 2,34 | 00:00:00 | 2011-07-29 | 2,31 | 251.600 | 2,36 | 2,28 | 2,35 | 00:00:00 | 2011-08-02 | 2,42 | 1.327.800 | 2,45 | 2,30 | 2,30 | 00:00:00 | 2011-08-03 | 2,42 | 353.000 | 2,48 | 2,37 | 2,43 | 00:00:00 | 2011-08-04 | 2,21 | 684.300 | 2,45 | 2,18 | 2,40 | 00:00:00 | 2011-08-05 | 2,07 | 769.600 | 2,25 | 2,03 | 2,12 | 00:00:00 | 2011-08-08 | 1,98 | 1.076.900 | 2,15 | 1,97 | 1,99 | 00:00:00 | 2011-08-09 | 2,20 | 1.001.400 | 2,31 | 2,03 | 2,03 | 00:00:00 | 2011-08-10 | 2,28 | 709.800 | 2,34 | 2,21 | 2,29 | 00:00:00 | 2011-08-11 | 2,30 | 718.300 | 2,34 | 2,23 | 2,34 | 00:00:00 | 2011-08-12 | 2,30 | 426.000 | 2,33 | 2,25 | 2,25 | 00:00:00 | 2011-08-15 | 2,43 | 1.667.900 | 2,45 | 2,24 | 2,26 | 00:00:00 | 2011-08-16 | 2,34 | 495.300 | 2,44 | 2,31 | 2,40 | 00:00:00 | 2011-08-17 | 2,33 | 516.000 | 2,38 | 2,28 | 2,31 | 00:00:00 | 2011-08-18 | 2,13 | 345.100 | 2,31 | 2,13 | 2,23 | 00:00:00 | 2011-08-19 | 2,20 | 397.000 | 2,32 | 2,20 | 2,24 | 00:00:00 | 2011-08-22 | 2,30 | 428.800 | 2,31 | 2,25 | 2,27 | 00:00:00 | 2011-08-23 | 2,23 | 320.100 | 2,30 | 2,19 | 2,30 | 00:00:00 | 2011-08-24 | 2,15 | 251.200 | 2,22 | 2,10 | 2,22 | 00:00:00 | 2011-08-25 | 2,17 | 272.800 | 2,22 | 2,10 | 2,12 | 00:00:00 | 2011-08-26 | 2,21 | 233.800 | 2,24 | 2,17 | 2,20 | 00:00:00 | 2011-08-29 | 2,25 | 157.800 | 2,27 | 2,20 | 2,27 | 00:00:00 | 2011-08-30 | 2,36 | 460.500 | 2,39 | 2,25 | 2,25 | 00:00:00 | 2011-08-31 | 2,35 | 380.700 | 2,40 | 2,32 | 2,36 | 00:00:00 | 2011-09-01 | 2,31 | 521.500 | 2,36 | 2,29 | 2,31 | 00:00:00 | 2011-09-02 | 2,55 | 1.854.000 | 2,61 | 2,43 | 2,43 | 00:00:00 | 2011-09-06 | 2,59 | 935.900 | 2,64 | 2,49 | 2,55 | 00:00:00 | 2011-09-07 | 2,64 | 642.500 | 2,65 | 2,50 | 2,51 | 00:00:00 | 2011-09-08 | 2,74 | 1.115.300 | 2,76 | 2,64 | 2,66 | 00:00:00 | 2011-09-09 | 2,70 | 650.100 | 2,74 | 2,66 | 2,74 | 00:00:00 | 2011-09-12 | 2,76 | 4.597.300 | 2,85 | 2,70 | 2,83 | 00:00:00 | 2011-09-13 | 2,72 | 1.135.000 | 2,78 | 2,67 | 2,78 | 00:00:00 | 2011-09-14 | 2,71 | 2.418.100 | 2,78 | 2,68 | 2,76 | 00:00:00 | 2011-09-15 | 2,59 | 934.900 | 2,74 | 2,56 | 2,74 | 00:00:00 | 2011-09-16 | 2,45 | 7.838.800 | 2,66 | 2,45 | 2,56 | 00:00:00 | 2011-09-19 | 2,41 | 1.252.100 | 2,53 | 2,39 | 2,46 | 00:00:00 | 2011-09-20 | 2,50 | 966.900 | 2,59 | 2,43 | 2,44 | 00:00:00 | 2011-09-21 | 2,47 | 673.800 | 2,57 | 2,43 | 2,52 | 00:00:00 | 2011-09-22 | 2,23 | 840.200 | 2,34 | 2,18 | 2,34 | 00:00:00 | 2011-09-23 | 2,00 | 1.382.200 | 2,19 | 1,92 | 2,12 | 00:00:00 | 2011-09-26 | 2,07 | 984.200 | 2,07 | 1,92 | 2,00 | 00:00:00 | 2011-09-27 | 2,09 | 468.400 | 2,18 | 2,06 | 2,18 | 00:00:00 | 2011-09-28 | 1,84 | 827.700 | 2,10 | 1,81 | 2,10 | 00:00:00 | 2011-09-29 | 1,84 | 760.700 | 1,91 | 1,70 | 1,87 | 00:00:00 | 2011-09-30 | 1,86 | 508.000 | 1,93 | 1,81 | 1,82 | 00:00:00 | 2011-10-03 | 1,75 | 435.600 | 1,90 | 1,74 | 1,82 | 00:00:00 | 2011-10-04 | 1,59 | 863.000 | 1,69 | 1,51 | 1,68 | 00:00:00 | 2011-10-05 | 1,77 | 1.100.000 | 1,77 | 1,60 | 1,60 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|