|
 MINEFINDERS J - [Ticker: MFL.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 MFL.TO desde 2000-01-01 hasta 2024-05-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-05-27 | 6,80 | 81.800 | 6,92 | 6,72 | 6,73 | 00:00:00 | | 2005-05-30 | 6,88 | 8.500 | 6,97 | 6,82 | 6,82 | 00:00:00 | | 2005-05-31 | 6,71 | 203.200 | 6,82 | 6,70 | 6,82 | 00:00:00 | | 2005-06-01 | 6,98 | 147.500 | 7,05 | 6,70 | 6,70 | 00:00:00 | | 2005-06-02 | 7,01 | 129.400 | 7,20 | 7,01 | 7,10 | 00:00:00 | | 2005-06-03 | 7,13 | 40.700 | 7,20 | 7,13 | 7,15 | 00:00:00 | | 2005-06-06 | 6,96 | 74.000 | 7,25 | 6,93 | 7,22 | 00:00:00 | | 2005-06-07 | 6,91 | 10.500 | 6,97 | 6,85 | 6,96 | 00:00:00 | | 2005-06-08 | 7,00 | 18.000 | 7,02 | 7,00 | 7,01 | 00:00:00 | | 2005-06-09 | 6,86 | 25.200 | 6,95 | 6,85 | 6,95 | 00:00:00 | | 2005-06-10 | 7,03 | 229.000 | 7,03 | 6,85 | 6,86 | 00:00:00 | | 2005-06-13 | 6,91 | 79.900 | 7,05 | 6,91 | 7,05 | 00:00:00 | | 2005-06-14 | 6,95 | 34.900 | 6,98 | 6,86 | 6,91 | 00:00:00 | | 2005-06-15 | 7,08 | 158.600 | 7,08 | 6,93 | 6,95 | 00:00:00 | | 2005-06-16 | 7,20 | 317.800 | 7,40 | 7,10 | 7,10 | 00:00:00 | | 2005-06-17 | 7,04 | 132.000 | 7,45 | 7,04 | 7,30 | 00:00:00 | | 2005-06-20 | 7,10 | 183.700 | 7,30 | 7,00 | 7,08 | 00:00:00 | | 2005-06-21 | 7,02 | 4.400 | 7,02 | 6,89 | 7,00 | 00:00:00 | | 2005-06-22 | 6,95 | 700 | 7,00 | 6,95 | 7,00 | 00:00:00 | | 2005-06-23 | 7,25 | 190.800 | 7,25 | 6,98 | 6,98 | 00:00:00 | | 2005-06-24 | 7,01 | 20.100 | 7,25 | 6,94 | 7,25 | 00:00:00 | | 2005-06-27 | 6,90 | 294.000 | 6,95 | 6,90 | 6,95 | 00:00:00 | | 2005-06-28 | 6,51 | 402.700 | 6,92 | 6,40 | 6,90 | 00:00:00 | | 2005-06-29 | 5,65 | 1.413.000 | 6,25 | 5,21 | 6,25 | 00:00:00 | | 2005-06-30 | 5,70 | 52.800 | 5,85 | 5,55 | 5,85 | 00:00:00 | | 2005-07-04 | 5,50 | 9.000 | 5,55 | 5,00 | 5,50 | 00:00:00 | | 2005-07-05 | 5,48 | 76.800 | 5,72 | 5,36 | 5,45 | 00:00:00 | | 2005-07-06 | 5,38 | 38.800 | 5,66 | 5,31 | 5,50 | 00:00:00 | | 2005-07-07 | 5,43 | 28.600 | 5,50 | 5,30 | 5,30 | 00:00:00 | | 2005-07-08 | 5,74 | 302.300 | 5,89 | 5,40 | 5,40 | 00:00:00 | | 2005-07-11 | 5,64 | 374.400 | 5,85 | 5,58 | 5,74 | 00:00:00 | | 2005-07-12 | 5,70 | 11.400 | 5,87 | 5,59 | 5,87 | 00:00:00 | | 2005-07-13 | 5,60 | 40.100 | 5,79 | 5,53 | 5,79 | 00:00:00 | | 2005-07-14 | 5,49 | 43.500 | 5,70 | 5,37 | 5,68 | 00:00:00 | | 2005-07-15 | 5,46 | 17.000 | 5,59 | 5,40 | 5,59 | 00:00:00 | | 2005-07-18 | 5,54 | 30.600 | 5,54 | 5,30 | 5,45 | 00:00:00 | | 2005-07-19 | 5,38 | 28.400 | 5,40 | 5,31 | 5,31 | 00:00:00 | | 2005-07-20 | 5,37 | 39.700 | 5,40 | 5,37 | 5,40 | 00:00:00 | | 2005-07-21 | 5,31 | 34.200 | 5,40 | 5,25 | 5,40 | 00:00:00 | | 2005-07-22 | 5,20 | 80.200 | 5,35 | 5,20 | 5,35 | 00:00:00 | | 2005-07-25 | 5,20 | 75.300 | 5,26 | 5,10 | 5,10 | 00:00:00 | | 2005-07-26 | 5,10 | 37.500 | 5,25 | 5,10 | 5,25 | 00:00:00 | | 2005-07-27 | 5,14 | 11.100 | 5,20 | 5,10 | 5,10 | 00:00:00 | | 2005-07-28 | 5,25 | 56.200 | 5,25 | 5,00 | 5,10 | 00:00:00 | | 2005-07-29 | 5,13 | 151.400 | 5,15 | 5,01 | 5,15 | 00:00:00 | | 2005-08-02 | 5,10 | 72.100 | 5,20 | 4,92 | 5,20 | 00:00:00 | | 2005-08-03 | 5,09 | 61.500 | 5,09 | 5,00 | 5,08 | 00:00:00 | | 2005-08-04 | 5,02 | 63.300 | 5,15 | 5,01 | 5,05 | 00:00:00 | | 2005-08-05 | 4,76 | 51.700 | 5,08 | 4,76 | 4,96 | 00:00:00 | | 2005-08-08 | 4,84 | 46.000 | 4,99 | 4,71 | 4,76 | 00:00:00 | | 2005-08-09 | 4,81 | 33.500 | 4,83 | 4,70 | 4,75 | 00:00:00 | | 2005-08-10 | 4,65 | 27.600 | 4,85 | 4,65 | 4,85 | 00:00:00 | | 2005-08-11 | 4,69 | 99.200 | 4,76 | 4,52 | 4,52 | 00:00:00 | | 2005-08-12 | 4,83 | 65.300 | 4,85 | 4,68 | 4,74 | 00:00:00 | | 2005-08-15 | 4,90 | 77.100 | 4,90 | 4,75 | 4,75 | 00:00:00 | | 2005-08-16 | 5,17 | 137.900 | 5,17 | 4,90 | 4,90 | 00:00:00 | | 2005-08-17 | 4,95 | 47.700 | 5,17 | 4,95 | 5,17 | 00:00:00 | | 2005-08-18 | 4,81 | 62.400 | 4,99 | 4,81 | 4,99 | 00:00:00 | | 2005-08-19 | 4,74 | 29.100 | 4,80 | 4,70 | 4,80 | 00:00:00 | | 2005-08-22 | 4,59 | 23.700 | 4,72 | 4,55 | 4,72 | 00:00:00 | | 2005-08-23 | 4,55 | 167.700 | 4,65 | 4,48 | 4,61 | 00:00:00 | | 2005-08-24 | 4,54 | 59.100 | 4,65 | 4,40 | 4,40 | 00:00:00 | | 2005-08-25 | 4,60 | 85.800 | 4,71 | 4,50 | 4,50 | 00:00:00 | | 2005-08-26 | 4,61 | 33.500 | 4,78 | 4,50 | 4,78 | 00:00:00 | | 2005-08-29 | 4,64 | 4.700 | 4,64 | 4,61 | 4,61 | 00:00:00 | | 2005-08-30 | 4,40 | 98.400 | 4,60 | 4,35 | 4,60 | 00:00:00 | | 2005-08-31 | 4,40 | 88.500 | 4,48 | 4,26 | 4,26 | 00:00:00 | | 2005-09-01 | 4,42 | 55.900 | 4,50 | 4,35 | 4,35 | 00:00:00 | | 2005-09-02 | 4,40 | 11.700 | 4,49 | 4,36 | 4,42 | 00:00:00 | | 2005-09-06 | 4,37 | 28.400 | 4,45 | 4,25 | 4,45 | 00:00:00 | | 2005-09-07 | 4,48 | 38.500 | 4,50 | 4,34 | 4,37 | 00:00:00 | | 2005-09-08 | 4,50 | 51.700 | 4,57 | 4,50 | 4,50 | 00:00:00 | | 2005-09-09 | 4,67 | 157.500 | 4,67 | 4,50 | 4,50 | 00:00:00 | | 2005-09-12 | 5,03 | 248.600 | 5,09 | 4,63 | 4,63 | 00:00:00 | | 2005-09-13 | 4,75 | 48.700 | 5,06 | 4,74 | 5,02 | 00:00:00 | | 2005-09-14 | 4,63 | 192.200 | 4,80 | 4,49 | 4,70 | 00:00:00 | | 2005-09-15 | 5,80 | 1.829.700 | 5,82 | 4,70 | 4,70 | 00:00:00 | | 2005-09-16 | 5,80 | 1.770.000 | 6,17 | 5,51 | 5,84 | 00:00:00 | | 2005-09-19 | 5,92 | 296.000 | 6,50 | 5,85 | 6,05 | 00:00:00 | | 2005-09-20 | 5,88 | 47.000 | 6,05 | 5,76 | 5,76 | 00:00:00 | | 2005-09-21 | 5,95 | 260.600 | 6,03 | 5,78 | 5,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
