|
 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 2024-06-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-10 | 10,40 | 337.400 | 10,75 | 10,14 | 10,75 | 00:00:00 | | 2006-05-11 | 10,15 | 341.400 | 10,55 | 10,05 | 10,40 | 00:00:00 | | 2006-05-12 | 9,80 | 283.900 | 10,19 | 9,25 | 10,10 | 00:00:00 | | 2006-05-15 | 9,00 | 293.300 | 9,50 | 8,65 | 9,50 | 00:00:00 | | 2006-05-16 | 8,92 | 457.100 | 9,19 | 8,50 | 9,19 | 00:00:00 | | 2006-05-17 | 8,80 | 649.600 | 9,18 | 8,69 | 8,95 | 00:00:00 | | 2006-05-18 | 8,51 | 333.000 | 8,89 | 8,50 | 8,75 | 00:00:00 | | 2006-05-19 | 8,41 | 170.900 | 8,50 | 8,00 | 8,45 | 00:00:00 | | 2006-05-23 | 8,55 | 159.000 | 8,86 | 8,41 | 8,41 | 00:00:00 | | 2006-05-24 | 8,63 | 183.900 | 8,90 | 8,40 | 8,55 | 00:00:00 | | 2006-05-25 | 8,85 | 92.300 | 8,99 | 8,57 | 8,60 | 00:00:00 | | 2006-05-26 | 8,75 | 76.800 | 9,00 | 8,59 | 9,00 | 00:00:00 | | 2006-05-29 | 8,95 | 70.600 | 9,00 | 8,75 | 9,00 | 00:00:00 | | 2006-05-30 | 8,80 | 35.700 | 9,10 | 8,69 | 8,95 | 00:00:00 | | 2006-05-31 | 8,45 | 164.500 | 8,78 | 8,25 | 8,77 | 00:00:00 | | 2006-06-01 | 8,41 | 127.500 | 8,46 | 7,78 | 8,01 | 00:00:00 | | 2006-06-02 | 8,61 | 53.400 | 8,66 | 8,40 | 8,50 | 00:00:00 | | 2006-06-05 | 8,63 | 42.100 | 8,93 | 8,55 | 8,55 | 00:00:00 | | 2006-06-06 | 8,57 | 287.500 | 8,58 | 8,38 | 8,58 | 00:00:00 | | 2006-06-07 | 8,66 | 357.400 | 8,75 | 8,34 | 8,52 | 00:00:00 | | 2006-06-08 | 8,40 | 205.700 | 8,56 | 8,18 | 8,50 | 00:00:00 | | 2006-06-09 | 8,15 | 71.800 | 8,49 | 8,03 | 8,26 | 00:00:00 | | 2006-06-12 | 8,00 | 139.800 | 8,24 | 8,00 | 8,24 | 00:00:00 | | 2006-06-13 | 7,40 | 226.700 | 7,97 | 7,25 | 7,97 | 00:00:00 | | 2006-06-14 | 7,60 | 138.500 | 7,77 | 7,37 | 7,50 | 00:00:00 | | 2006-06-15 | 8,24 | 99.400 | 8,24 | 7,70 | 7,71 | 00:00:00 | | 2006-06-16 | 8,25 | 14.500 | 8,34 | 8,19 | 8,20 | 00:00:00 | | 2006-06-19 | 8,02 | 76.600 | 8,21 | 7,95 | 8,15 | 00:00:00 | | 2006-06-20 | 8,25 | 63.300 | 8,34 | 7,98 | 8,00 | 00:00:00 | | 2006-06-21 | 8,51 | 209.400 | 8,60 | 8,09 | 8,10 | 00:00:00 | | 2006-06-22 | 8,35 | 212.000 | 8,74 | 8,35 | 8,74 | 00:00:00 | | 2006-06-23 | 8,65 | 51.000 | 8,74 | 8,38 | 8,47 | 00:00:00 | | 2006-06-26 | 8,51 | 11.700 | 8,70 | 8,45 | 8,65 | 00:00:00 | | 2006-06-27 | 8,35 | 148.700 | 8,70 | 8,23 | 8,70 | 00:00:00 | | 2006-06-28 | 8,30 | 44.400 | 8,49 | 8,25 | 8,26 | 00:00:00 | | 2006-06-29 | 8,83 | 78.700 | 8,83 | 8,24 | 8,25 | 00:00:00 | | 2006-06-30 | 9,09 | 304.200 | 9,22 | 8,58 | 8,58 | 00:00:00 | | 2006-07-04 | 9,50 | 16.400 | 9,65 | 8,71 | 9,35 | 00:00:00 | | 2006-07-05 | 9,22 | 49.800 | 9,50 | 8,97 | 9,38 | 00:00:00 | | 2006-07-06 | 9,43 | 48.000 | 9,47 | 9,24 | 9,30 | 00:00:00 | | 2006-07-07 | 9,50 | 15.200 | 9,50 | 9,30 | 9,40 | 00:00:00 | | 2006-07-10 | 9,34 | 18.200 | 9,51 | 9,28 | 9,35 | 00:00:00 | | 2006-07-11 | 9,40 | 110.600 | 9,52 | 9,30 | 9,38 | 00:00:00 | | 2006-07-12 | 9,63 | 133.000 | 9,63 | 9,36 | 9,40 | 00:00:00 | | 2006-07-13 | 9,35 | 17.600 | 9,67 | 9,34 | 9,67 | 00:00:00 | | 2006-07-14 | 9,35 | 17.800 | 9,49 | 9,33 | 9,35 | 00:00:00 | | 2006-07-17 | 9,07 | 45.500 | 9,25 | 9,00 | 9,25 | 00:00:00 | | 2006-07-18 | 8,61 | 104.900 | 9,07 | 8,47 | 9,07 | 00:00:00 | | 2006-07-19 | 9,13 | 24.300 | 9,23 | 8,51 | 8,51 | 00:00:00 | | 2006-07-20 | 9,12 | 11.200 | 9,25 | 9,05 | 9,25 | 00:00:00 | | 2006-07-21 | 8,96 | 18.200 | 9,21 | 8,94 | 9,10 | 00:00:00 | | 2006-07-24 | 9,04 | 47.800 | 9,04 | 8,53 | 8,81 | 00:00:00 | | 2006-07-25 | 9,10 | 109.700 | 9,10 | 8,98 | 9,06 | 00:00:00 | | 2006-07-26 | 9,21 | 90.600 | 9,39 | 9,07 | 9,10 | 00:00:00 | | 2006-07-27 | 8,99 | 81.200 | 9,30 | 8,98 | 9,23 | 00:00:00 | | 2006-07-28 | 9,25 | 68.000 | 9,27 | 9,14 | 9,14 | 00:00:00 | | 2006-07-31 | 9,25 | 121.400 | 9,30 | 9,18 | 9,25 | 00:00:00 | | 2006-08-01 | 9,25 | 29.500 | 9,25 | 9,10 | 9,25 | 00:00:00 | | 2006-08-02 | 9,25 | 117.400 | 9,41 | 9,21 | 9,25 | 00:00:00 | | 2006-08-03 | 9,25 | 14.700 | 9,25 | 8,86 | 8,86 | 00:00:00 | | 2006-08-04 | 9,25 | 168.000 | 9,32 | 9,19 | 9,29 | 00:00:00 | | 2006-08-08 | 9,98 | 56.700 | 10,00 | 9,70 | 9,72 | 00:00:00 | | 2006-08-09 | 9,92 | 51.500 | 9,98 | 9,86 | 9,98 | 00:00:00 | | 2006-08-10 | 9,84 | 38.600 | 9,98 | 9,84 | 9,85 | 00:00:00 | | 2006-08-11 | 9,66 | 44.400 | 9,97 | 9,65 | 9,97 | 00:00:00 | | 2006-08-14 | 9,39 | 19.800 | 9,66 | 9,39 | 9,66 | 00:00:00 | | 2006-08-15 | 9,32 | 35.300 | 9,35 | 9,16 | 9,26 | 00:00:00 | | 2006-08-16 | 9,53 | 156.600 | 9,53 | 9,33 | 9,39 | 00:00:00 | | 2006-08-17 | 9,10 | 37.200 | 9,60 | 9,03 | 9,60 | 00:00:00 | | 2006-08-18 | 9,27 | 76.000 | 9,30 | 9,07 | 9,07 | 00:00:00 | | 2006-08-21 | 9,52 | 371.700 | 9,70 | 9,35 | 9,43 | 00:00:00 | | 2006-08-22 | 9,67 | 419.900 | 9,80 | 9,33 | 9,50 | 00:00:00 | | 2006-08-23 | 9,61 | 81.600 | 9,86 | 9,50 | 9,71 | 00:00:00 | | 2006-08-24 | 9,39 | 34.300 | 9,61 | 9,31 | 9,60 | 00:00:00 | | 2006-08-25 | 9,23 | 125.600 | 9,35 | 9,18 | 9,35 | 00:00:00 | | 2006-08-28 | 9,30 | 273.800 | 9,30 | 9,12 | 9,13 | 00:00:00 | | 2006-08-29 | 9,45 | 249.700 | 9,45 | 9,15 | 9,25 | 00:00:00 | | 2006-08-30 | 9,61 | 128.500 | 9,72 | 9,32 | 9,35 | 00:00:00 | | 2006-08-31 | 10,80 | 253.200 | 11,06 | 9,89 | 9,93 | 00:00:00 | | 2006-09-01 | 11,07 | 101.800 | 11,07 | 10,44 | 10,67 | 00:00:00 | | 2006-09-05 | 11,05 | 372.100 | 11,35 | 10,97 | 11,35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
