|
 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 | | 2000-04-26 | 0,83 | 500 | 0,83 | 0,83 | 0,83 | 00:00:00 | | 2000-04-27 | 0,85 | 22.000 | 0,95 | 0,83 | 0,83 | 00:00:00 | | 2000-04-28 | 0,85 | 0 | 0,85 | 0,85 | 0,85 | 00:00:00 | | 2000-05-01 | 0,86 | 24.400 | 0,90 | 0,85 | 0,85 | 00:00:00 | | 2000-05-02 | 1,00 | 3.200 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2000-05-03 | 0,95 | 14.200 | 1,00 | 0,90 | 0,90 | 00:00:00 | | 2000-05-04 | 1,00 | 16.000 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2000-05-05 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2000-05-08 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2000-05-09 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2000-05-10 | 0,90 | 15.500 | 0,90 | 0,87 | 0,87 | 00:00:00 | | 2000-05-11 | 0,90 | 0 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2000-05-12 | 0,90 | 10.000 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2000-05-15 | 0,86 | 1.000 | 0,86 | 0,86 | 0,86 | 00:00:00 | | 2000-05-16 | 0,86 | 0 | 0,86 | 0,86 | 0,86 | 00:00:00 | | 2000-05-17 | 0,88 | 6.000 | 0,88 | 0,88 | 0,88 | 00:00:00 | | 2000-05-18 | 0,95 | 8.500 | 0,95 | 0,88 | 0,88 | 00:00:00 | | 2000-05-19 | 0,88 | 200 | 0,88 | 0,88 | 0,88 | 00:00:00 | | 2000-05-23 | 0,90 | 4.300 | 0,95 | 0,90 | 0,95 | 00:00:00 | | 2000-05-24 | 0,88 | 23.900 | 1,00 | 0,88 | 1,00 | 00:00:00 | | 2000-05-25 | 0,94 | 3.000 | 0,94 | 0,94 | 0,94 | 00:00:00 | | 2000-05-26 | 0,88 | 5.200 | 0,90 | 0,88 | 0,90 | 00:00:00 | | 2000-05-29 | 0,95 | 500 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2000-05-30 | 1,00 | 14.400 | 1,00 | 0,95 | 0,95 | 00:00:00 | | 2000-05-31 | 1,00 | 1.000 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2000-06-01 | 0,90 | 8.500 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2000-06-02 | 0,90 | 1.500 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2000-06-05 | 1,00 | 5.200 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2000-06-06 | 1,05 | 5.100 | 1,05 | 0,95 | 0,95 | 00:00:00 | | 2000-06-07 | 1,05 | 7.200 | 1,25 | 1,05 | 1,05 | 00:00:00 | | 2000-06-08 | 1,20 | 12.200 | 1,20 | 1,00 | 1,20 | 00:00:00 | | 2000-06-09 | 1,15 | 7.000 | 1,15 | 1,10 | 1,10 | 00:00:00 | | 2000-06-12 | 1,15 | 6.100 | 1,15 | 1,00 | 1,10 | 00:00:00 | | 2000-06-13 | 1,05 | 4.700 | 1,15 | 1,05 | 1,15 | 00:00:00 | | 2000-06-14 | 1,05 | 0 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2000-06-15 | 1,05 | 5.000 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2000-06-16 | 1,15 | 13.600 | 1,15 | 1,10 | 1,10 | 00:00:00 | | 2000-06-19 | 1,17 | 1.300 | 1,17 | 1,17 | 1,17 | 00:00:00 | | 2000-06-20 | 1,10 | 5.000 | 1,15 | 1,10 | 1,15 | 00:00:00 | | 2000-06-21 | 1,20 | 291.000 | 1,20 | 1,10 | 1,10 | 00:00:00 | | 2000-06-22 | 1,20 | 12.200 | 1,25 | 1,20 | 1,25 | 00:00:00 | | 2000-06-23 | 1,10 | 10.000 | 1,13 | 1,10 | 1,13 | 00:00:00 | | 2000-06-26 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2000-06-27 | 1,20 | 12.000 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2000-06-28 | 1,15 | 1.500 | 1,15 | 1,10 | 1,10 | 00:00:00 | | 2000-06-29 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2000-06-30 | 1,10 | 33.000 | 1,20 | 1,10 | 1,15 | 00:00:00 | | 2000-07-04 | 1,15 | 9.500 | 1,20 | 1,15 | 1,15 | 00:00:00 | | 2000-07-05 | 1,20 | 1.000 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2000-07-06 | 1,17 | 35.500 | 1,20 | 1,17 | 1,17 | 00:00:00 | | 2000-07-07 | 1,10 | 7.100 | 1,10 | 1,03 | 1,10 | 00:00:00 | | 2000-07-10 | 1,10 | 1.300 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2000-07-11 | 1,10 | 400 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2000-07-12 | 1,05 | 10.700 | 1,20 | 1,05 | 1,15 | 00:00:00 | | 2000-07-13 | 1,05 | 0 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2000-07-14 | 1,18 | 13.200 | 1,18 | 1,10 | 1,15 | 00:00:00 | | 2000-07-17 | 1,68 | 403.000 | 2,23 | 1,27 | 1,27 | 00:00:00 | | 2000-07-18 | 1,50 | 112.600 | 1,74 | 1,45 | 1,74 | 00:00:00 | | 2000-07-19 | 1,36 | 81.800 | 1,55 | 1,26 | 1,55 | 00:00:00 | | 2000-07-20 | 1,35 | 33.600 | 1,45 | 1,35 | 1,45 | 00:00:00 | | 2000-07-21 | 1,40 | 71.300 | 1,45 | 1,35 | 1,45 | 00:00:00 | | 2000-07-24 | 1,30 | 8.700 | 1,30 | 1,27 | 1,27 | 00:00:00 | | 2000-07-25 | 1,27 | 9.500 | 1,27 | 1,26 | 1,27 | 00:00:00 | | 2000-07-26 | 1,30 | 22.100 | 1,40 | 1,24 | 1,27 | 00:00:00 | | 2000-07-27 | 1,42 | 12.300 | 1,42 | 1,40 | 1,40 | 00:00:00 | | 2000-07-28 | 1,40 | 6.200 | 1,40 | 1,27 | 1,40 | 00:00:00 | | 2000-07-31 | 1,30 | 24.100 | 1,40 | 1,27 | 1,40 | 00:00:00 | | 2000-08-01 | 1,30 | 23.400 | 1,35 | 1,25 | 1,35 | 00:00:00 | | 2000-08-02 | 1,35 | 47.400 | 1,35 | 1,30 | 1,35 | 00:00:00 | | 2000-08-03 | 1,35 | 0 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2000-08-04 | 1,35 | 4.000 | 1,35 | 1,30 | 1,30 | 00:00:00 | | 2000-08-08 | 1,35 | 2.000 | 1,35 | 1,29 | 1,29 | 00:00:00 | | 2000-08-09 | 1,35 | 6.200 | 1,35 | 1,25 | 1,35 | 00:00:00 | | 2000-08-10 | 1,26 | 8.600 | 1,26 | 1,23 | 1,26 | 00:00:00 | | 2000-08-11 | 1,26 | 5.600 | 1,26 | 1,15 | 1,15 | 00:00:00 | | 2000-08-14 | 1,20 | 15.600 | 1,30 | 1,20 | 1,30 | 00:00:00 | | 2000-08-15 | 1,10 | 17.300 | 1,20 | 1,10 | 1,20 | 00:00:00 | | 2000-08-16 | 1,20 | 1.500 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2000-08-17 | 1,25 | 2.000 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2000-08-18 | 1,23 | 3.500 | 1,23 | 1,15 | 1,16 | 00:00:00 | | 2000-08-21 | 1,25 | 16.700 | 1,25 | 1,20 | 1,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
