|
MIDWAY GOLD CORP. - [Ticker: MDW.V] | | 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 MDW.V desde 2000-01-01 hasta 2024-05-07 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2011-11-25 | 2,30 | 3.800 | 2,39 | 2,30 | 2,39 | 00:00:00 | 2011-11-28 | 2,44 | 53.700 | 2,44 | 2,31 | 2,31 | 00:00:00 | 2011-11-29 | 2,45 | 6.700 | 2,50 | 2,44 | 2,50 | 00:00:00 | 2011-11-30 | 2,45 | 38.500 | 2,50 | 2,40 | 2,50 | 00:00:00 | 2011-12-01 | 2,41 | 10.400 | 2,45 | 2,41 | 2,41 | 00:00:00 | 2011-12-02 | 2,47 | 2.500 | 2,47 | 2,44 | 2,44 | 00:00:00 | 2011-12-05 | 2,53 | 47.700 | 2,60 | 2,48 | 2,50 | 00:00:00 | 2011-12-06 | 2,62 | 42.500 | 2,66 | 2,54 | 2,55 | 00:00:00 | 2011-12-07 | 2,63 | 15.200 | 2,63 | 2,57 | 2,62 | 00:00:00 | 2011-12-08 | 2,64 | 21.000 | 2,65 | 2,60 | 2,65 | 00:00:00 | 2011-12-09 | 2,60 | 31.100 | 2,64 | 2,57 | 2,64 | 00:00:00 | 2011-12-12 | 2,63 | 70.000 | 2,65 | 2,54 | 2,60 | 00:00:00 | 2011-12-13 | 2,48 | 21.000 | 2,62 | 2,47 | 2,62 | 00:00:00 | 2011-12-14 | 2,45 | 21.400 | 2,45 | 2,35 | 2,40 | 00:00:00 | 2011-12-15 | 2,36 | 120.100 | 2,50 | 2,32 | 2,50 | 00:00:00 | 2011-12-16 | 2,41 | 325.300 | 2,70 | 2,41 | 2,50 | 00:00:00 | 2011-12-19 | 2,42 | 24.700 | 2,47 | 2,38 | 2,47 | 00:00:00 | 2011-12-20 | 2,51 | 200 | 2,51 | 2,51 | 2,51 | 00:00:00 | 2011-12-21 | 2,51 | 89.000 | 2,62 | 2,51 | 2,60 | 00:00:00 | 2011-12-22 | 2,28 | 10.300 | 2,51 | 2,28 | 2,51 | 00:00:00 | 2011-12-23 | 2,23 | 6.900 | 2,32 | 2,23 | 2,31 | 00:00:00 | 2011-12-28 | 2,12 | 900 | 2,12 | 2,12 | 2,12 | 00:00:00 | 2011-12-29 | 2,11 | 8.800 | 2,13 | 2,10 | 2,11 | 00:00:00 | 2011-12-30 | 2,13 | 1.200 | 2,17 | 2,13 | 2,17 | 00:00:00 | 2012-01-03 | 2,23 | 100 | 2,23 | 2,23 | 2,23 | 00:00:00 | 2012-01-04 | 2,18 | 1.100 | 2,21 | 2,18 | 2,20 | 00:00:00 | 2012-01-05 | 2,18 | 100 | 2,18 | 2,18 | 2,18 | 00:00:00 | 2012-01-06 | 2,12 | 2.000 | 2,18 | 2,12 | 2,18 | 00:00:00 | 2012-01-09 | 2,12 | 3.700 | 2,14 | 2,12 | 2,12 | 00:00:00 | 2012-01-10 | 2,10 | 29.100 | 2,16 | 2,10 | 2,14 | 00:00:00 | 2012-01-11 | 2,09 | 12.000 | 2,10 | 2,06 | 2,10 | 00:00:00 | 2012-01-12 | 2,06 | 35.900 | 2,16 | 2,06 | 2,13 | 00:00:00 | 2012-01-13 | 2,09 | 5.900 | 2,09 | 2,04 | 2,06 | 00:00:00 | 2012-01-16 | 2,07 | 6.500 | 2,15 | 2,04 | 2,06 | 00:00:00 | 2012-01-17 | 2,09 | 1.100 | 2,15 | 2,09 | 2,15 | 00:00:00 | 2012-01-18 | 2,10 | 300 | 2,10 | 2,10 | 2,10 | 00:00:00 | 2012-01-19 | 2,09 | 1.100 | 2,09 | 2,07 | 2,07 | 00:00:00 | 2012-01-20 | 2,03 | 5.300 | 2,08 | 2,03 | 2,08 | 00:00:00 | 2012-01-23 | 2,00 | 8.900 | 2,05 | 1,96 | 2,05 | 00:00:00 | 2012-01-24 | 2,00 | 1.300 | 2,02 | 2,00 | 2,00 | 00:00:00 | 2012-01-25 | 2,04 | 10.700 | 2,09 | 2,02 | 2,04 | 00:00:00 | 2012-01-26 | 2,08 | 50.500 | 2,09 | 2,08 | 2,08 | 00:00:00 | 2012-01-27 | 2,15 | 600 | 2,15 | 2,15 | 2,15 | 00:00:00 | 2012-01-30 | 2,03 | 4.000 | 2,06 | 2,02 | 2,06 | 00:00:00 | 2012-01-31 | 2,02 | 8.400 | 2,04 | 2,02 | 2,02 | 00:00:00 | 2012-02-01 | 2,05 | 7.600 | 2,05 | 2,04 | 2,04 | 00:00:00 | 2012-02-02 | 2,05 | 42.600 | 2,06 | 2,00 | 2,00 | 00:00:00 | 2012-02-03 | 2,01 | 2.500 | 2,02 | 2,00 | 2,02 | 00:00:00 | 2012-02-06 | 1,95 | 3.400 | 1,99 | 1,95 | 1,99 | 00:00:00 | 2012-02-07 | 2,05 | 13.300 | 2,05 | 1,98 | 1,98 | 00:00:00 | 2012-02-08 | 2,01 | 100 | 2,01 | 2,01 | 2,01 | 00:00:00 | 2012-02-09 | 1,93 | 32.700 | 1,98 | 1,93 | 1,98 | 00:00:00 | 2012-02-10 | 1,91 | 86.000 | 1,91 | 1,83 | 1,83 | 00:00:00 | 2012-02-13 | 1,94 | 7.600 | 1,94 | 1,86 | 1,90 | 00:00:00 | 2012-02-14 | 1,90 | 11.000 | 1,91 | 1,90 | 1,91 | 00:00:00 | 2012-02-15 | 1,93 | 700 | 1,93 | 1,93 | 1,93 | 00:00:00 | 2012-02-16 | 1,88 | 9.100 | 1,88 | 1,80 | 1,84 | 00:00:00 | 2012-02-17 | 1,87 | 16.700 | 1,87 | 1,82 | 1,85 | 00:00:00 | 2012-02-21 | 1,87 | 5.200 | 1,90 | 1,86 | 1,86 | 00:00:00 | 2012-02-22 | 1,92 | 2.300 | 1,92 | 1,84 | 1,84 | 00:00:00 | 2012-02-23 | 1,91 | 3.500 | 1,94 | 1,91 | 1,92 | 00:00:00 | 2012-02-24 | 1,90 | 300 | 1,90 | 1,90 | 1,90 | 00:00:00 | 2012-02-27 | 1,89 | 1.800 | 1,89 | 1,88 | 1,88 | 00:00:00 | 2012-02-28 | 1,85 | 1.000 | 1,85 | 1,85 | 1,85 | 00:00:00 | 2012-02-29 | 1,78 | 65.000 | 1,95 | 1,78 | 1,94 | 00:00:00 | 2012-03-01 | 1,77 | 40.900 | 1,80 | 1,74 | 1,80 | 00:00:00 | 2012-03-02 | 1,67 | 19.900 | 1,79 | 1,67 | 1,76 | 00:00:00 | 2012-03-05 | 1,66 | 52.100 | 1,68 | 1,57 | 1,67 | 00:00:00 | 2012-03-06 | 1,63 | 700 | 1,63 | 1,59 | 1,59 | 00:00:00 | 2012-03-07 | 1,63 | 0 | 1,63 | 1,63 | 1,63 | 00:00:00 | 2012-03-08 | 1,58 | 41.600 | 1,63 | 1,57 | 1,63 | 00:00:00 | 2012-03-09 | 1,66 | 900 | 1,66 | 1,66 | 1,66 | 00:00:00 | 2012-03-12 | 1,56 | 2.900 | 1,64 | 1,55 | 1,64 | 00:00:00 | 2012-03-13 | 1,54 | 6.800 | 1,64 | 1,54 | 1,64 | 00:00:00 | 2012-03-14 | 1,40 | 18.100 | 1,53 | 1,40 | 1,53 | 00:00:00 | 2012-03-15 | 1,45 | 46.500 | 1,45 | 1,40 | 1,45 | 00:00:00 | 2012-03-16 | 1,49 | 5.800 | 1,49 | 1,39 | 1,47 | 00:00:00 | 2012-03-19 | 1,42 | 38.500 | 1,45 | 1,42 | 1,44 | 00:00:00 | 2012-03-20 | 1,38 | 21.400 | 1,42 | 1,38 | 1,41 | 00:00:00 | 2012-03-21 | 1,45 | 2.300 | 1,45 | 1,44 | 1,44 | 00:00:00 | 2012-03-22 | 1,34 | 3.900 | 1,37 | 1,33 | 1,35 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|