|
 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 | | 2006-09-05 | 11,05 | 372.100 | 11,35 | 10,97 | 11,35 | 00:00:00 | | 2006-09-06 | 10,90 | 137.100 | 11,24 | 10,56 | 10,56 | 00:00:00 | | 2006-09-07 | 10,92 | 412.700 | 10,95 | 10,58 | 10,84 | 00:00:00 | | 2006-09-08 | 10,35 | 286.600 | 10,85 | 10,35 | 10,57 | 00:00:00 | | 2006-09-11 | 9,71 | 177.900 | 10,25 | 9,50 | 10,25 | 00:00:00 | | 2006-09-12 | 9,65 | 381.100 | 9,94 | 9,53 | 9,75 | 00:00:00 | | 2006-09-13 | 9,80 | 290.900 | 9,84 | 9,37 | 9,66 | 00:00:00 | | 2006-09-14 | 9,50 | 131.600 | 9,85 | 9,37 | 9,56 | 00:00:00 | | 2006-09-15 | 9,53 | 87.700 | 9,69 | 9,40 | 9,44 | 00:00:00 | | 2006-09-18 | 10,10 | 82.500 | 10,20 | 9,65 | 9,65 | 00:00:00 | | 2006-09-19 | 9,84 | 158.400 | 10,10 | 9,67 | 10,02 | 00:00:00 | | 2006-09-20 | 9,86 | 78.500 | 9,97 | 9,80 | 9,85 | 00:00:00 | | 2006-09-21 | 10,00 | 78.100 | 10,00 | 9,80 | 9,85 | 00:00:00 | | 2006-09-22 | 10,20 | 122.200 | 10,29 | 10,10 | 10,10 | 00:00:00 | | 2006-09-25 | 9,96 | 64.300 | 10,16 | 9,69 | 10,16 | 00:00:00 | | 2006-09-26 | 10,20 | 83.600 | 10,53 | 9,93 | 9,93 | 00:00:00 | | 2006-09-27 | 10,30 | 127.300 | 10,32 | 10,10 | 10,30 | 00:00:00 | | 2006-09-28 | 10,30 | 43.600 | 10,40 | 10,08 | 10,30 | 00:00:00 | | 2006-09-29 | 10,21 | 137.200 | 10,30 | 10,01 | 10,30 | 00:00:00 | | 2006-10-02 | 10,23 | 48.100 | 10,33 | 10,15 | 10,28 | 00:00:00 | | 2006-10-03 | 9,53 | 70.600 | 10,24 | 9,20 | 10,03 | 00:00:00 | | 2006-10-04 | 9,63 | 78.700 | 9,77 | 9,00 | 9,77 | 00:00:00 | | 2006-10-05 | 10,25 | 46.900 | 10,25 | 9,79 | 9,79 | 00:00:00 | | 2006-10-06 | 10,01 | 18.900 | 10,25 | 9,93 | 10,25 | 00:00:00 | | 2006-10-10 | 10,25 | 36.300 | 10,25 | 9,50 | 9,50 | 00:00:00 | | 2006-10-11 | 9,70 | 81.700 | 10,25 | 9,61 | 10,25 | 00:00:00 | | 2006-10-12 | 9,77 | 32.300 | 9,91 | 9,60 | 9,62 | 00:00:00 | | 2006-10-13 | 10,22 | 114.700 | 10,31 | 9,85 | 9,85 | 00:00:00 | | 2006-10-16 | 10,45 | 69.400 | 10,56 | 10,22 | 10,30 | 00:00:00 | | 2006-10-17 | 10,28 | 81.000 | 10,45 | 10,25 | 10,45 | 00:00:00 | | 2006-10-18 | 9,01 | 1.768.800 | 9,98 | 8,85 | 9,98 | 00:00:00 | | 2006-10-19 | 9,22 | 980.900 | 9,27 | 9,10 | 9,19 | 00:00:00 | | 2006-10-20 | 9,20 | 276.500 | 9,28 | 9,07 | 9,28 | 00:00:00 | | 2006-10-23 | 9,08 | 81.000 | 9,19 | 9,04 | 9,14 | 00:00:00 | | 2006-10-24 | 8,94 | 318.100 | 9,13 | 8,90 | 9,10 | 00:00:00 | | 2006-10-25 | 8,70 | 302.600 | 8,98 | 8,60 | 8,97 | 00:00:00 | | 2006-10-26 | 8,82 | 397.700 | 9,03 | 8,80 | 8,82 | 00:00:00 | | 2006-10-27 | 8,54 | 178.500 | 8,83 | 8,54 | 8,81 | 00:00:00 | | 2006-10-30 | 8,40 | 107.100 | 8,61 | 8,36 | 8,60 | 00:00:00 | | 2006-10-31 | 8,44 | 128.700 | 8,51 | 8,39 | 8,41 | 00:00:00 | | 2006-11-01 | 8,76 | 447.300 | 8,76 | 8,50 | 8,50 | 00:00:00 | | 2006-11-02 | 8,75 | 196.400 | 9,00 | 8,65 | 8,80 | 00:00:00 | | 2006-11-03 | 8,85 | 303.600 | 9,00 | 8,66 | 8,75 | 00:00:00 | | 2006-11-06 | 8,89 | 323.900 | 8,95 | 8,77 | 8,86 | 00:00:00 | | 2006-11-07 | 9,03 | 126.700 | 9,25 | 8,98 | 8,99 | 00:00:00 | | 2006-11-08 | 8,89 | 93.100 | 9,16 | 8,88 | 9,03 | 00:00:00 | | 2006-11-09 | 9,42 | 460.200 | 9,55 | 9,05 | 9,05 | 00:00:00 | | 2006-11-10 | 9,50 | 154.700 | 9,50 | 9,33 | 9,49 | 00:00:00 | | 2006-11-13 | 9,38 | 159.700 | 9,51 | 9,31 | 9,40 | 00:00:00 | | 2006-11-14 | 9,20 | 54.100 | 9,44 | 9,20 | 9,43 | 00:00:00 | | 2006-11-15 | 9,27 | 91.200 | 9,44 | 9,09 | 9,18 | 00:00:00 | | 2006-11-16 | 9,12 | 169.000 | 9,50 | 9,07 | 9,50 | 00:00:00 | | 2006-11-17 | 9,20 | 80.100 | 9,28 | 9,04 | 9,28 | 00:00:00 | | 2006-11-20 | 9,10 | 146.900 | 9,30 | 9,06 | 9,20 | 00:00:00 | | 2006-11-21 | 9,23 | 873.600 | 9,28 | 9,08 | 9,10 | 00:00:00 | | 2006-11-22 | 9,14 | 292.200 | 9,30 | 9,11 | 9,25 | 00:00:00 | | 2006-11-23 | 9,14 | 89.600 | 9,19 | 9,03 | 9,16 | 00:00:00 | | 2006-11-24 | 9,39 | 270.000 | 9,56 | 9,20 | 9,50 | 00:00:00 | | 2006-11-27 | 9,30 | 175.800 | 9,53 | 9,15 | 9,44 | 00:00:00 | | 2006-11-28 | 9,20 | 166.700 | 9,35 | 9,04 | 9,35 | 00:00:00 | | 2006-11-29 | 9,22 | 172.000 | 9,35 | 9,18 | 9,20 | 00:00:00 | | 2006-11-30 | 9,70 | 269.200 | 9,91 | 9,27 | 9,28 | 00:00:00 | | 2006-12-01 | 9,84 | 235.300 | 10,05 | 9,73 | 9,85 | 00:00:00 | | 2006-12-04 | 10,10 | 234.100 | 10,13 | 9,83 | 9,83 | 00:00:00 | | 2006-12-05 | 9,85 | 162.400 | 10,20 | 9,84 | 10,20 | 00:00:00 | | 2006-12-06 | 9,78 | 89.200 | 9,90 | 9,72 | 9,85 | 00:00:00 | | 2006-12-07 | 9,79 | 337.500 | 9,86 | 9,75 | 9,85 | 00:00:00 | | 2006-12-08 | 9,61 | 271.600 | 9,83 | 9,60 | 9,83 | 00:00:00 | | 2006-12-11 | 9,69 | 90.300 | 9,79 | 9,62 | 9,79 | 00:00:00 | | 2006-12-12 | 9,68 | 72.100 | 9,75 | 9,53 | 9,75 | 00:00:00 | | 2006-12-13 | 9,44 | 131.100 | 9,67 | 9,33 | 9,67 | 00:00:00 | | 2006-12-14 | 9,35 | 59.800 | 9,66 | 9,34 | 9,66 | 00:00:00 | | 2006-12-15 | 9,20 | 318.500 | 9,39 | 9,20 | 9,39 | 00:00:00 | | 2006-12-18 | 9,03 | 185.100 | 9,35 | 8,89 | 9,20 | 00:00:00 | | 2006-12-19 | 9,37 | 334.900 | 9,41 | 9,03 | 9,03 | 00:00:00 | | 2006-12-20 | 9,15 | 238.200 | 9,35 | 9,02 | 9,35 | 00:00:00 | | 2006-12-21 | 9,25 | 105.200 | 9,25 | 9,02 | 9,09 | 00:00:00 | | 2006-12-22 | 9,45 | 73.100 | 9,45 | 9,17 | 9,17 | 00:00:00 | | 2006-12-27 | 9,70 | 157.000 | 9,75 | 9,50 | 9,50 | 00:00:00 | | 2006-12-28 | 10,14 | 197.700 | 10,25 | 9,75 | 9,75 | 00:00:00 | | 2006-12-29 | 10,39 | 95.800 | 10,43 | 10,11 | 10,23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
