|
 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 | | 2006-12-29 | 10,39 | 95.800 | 10,43 | 10,11 | 10,23 | 00:00:00 | | 2007-01-02 | 11,30 | 91.500 | 11,35 | 10,42 | 10,42 | 00:00:00 | | 2007-01-03 | 10,62 | 306.400 | 11,22 | 10,60 | 11,22 | 00:00:00 | | 2007-01-04 | 10,44 | 97.200 | 10,61 | 10,37 | 10,60 | 00:00:00 | | 2007-01-05 | 10,10 | 140.700 | 10,40 | 10,08 | 10,40 | 00:00:00 | | 2007-01-08 | 10,29 | 68.700 | 10,29 | 10,07 | 10,12 | 00:00:00 | | 2007-01-09 | 10,30 | 146.100 | 10,41 | 10,14 | 10,14 | 00:00:00 | | 2007-01-10 | 10,52 | 129.700 | 10,55 | 10,10 | 10,19 | 00:00:00 | | 2007-01-11 | 10,66 | 121.400 | 10,84 | 10,39 | 10,50 | 00:00:00 | | 2007-01-12 | 10,66 | 555.200 | 10,84 | 10,49 | 10,84 | 00:00:00 | | 2007-01-15 | 10,81 | 50.000 | 11,00 | 10,70 | 10,70 | 00:00:00 | | 2007-01-16 | 10,96 | 145.700 | 11,08 | 10,85 | 10,85 | 00:00:00 | | 2007-01-17 | 11,28 | 165.000 | 11,40 | 10,86 | 10,96 | 00:00:00 | | 2007-01-18 | 10,94 | 110.400 | 11,38 | 10,85 | 11,28 | 00:00:00 | | 2007-01-19 | 10,89 | 144.600 | 11,02 | 10,81 | 10,93 | 00:00:00 | | 2007-01-22 | 11,00 | 57.200 | 11,21 | 10,97 | 10,97 | 00:00:00 | | 2007-01-23 | 11,33 | 206.000 | 11,36 | 11,00 | 11,00 | 00:00:00 | | 2007-01-24 | 11,73 | 206.100 | 11,75 | 11,10 | 11,30 | 00:00:00 | | 2007-01-25 | 11,76 | 382.300 | 11,99 | 11,52 | 11,80 | 00:00:00 | | 2007-01-26 | 11,86 | 99.500 | 11,93 | 11,60 | 11,84 | 00:00:00 | | 2007-01-29 | 11,75 | 205.100 | 11,95 | 11,51 | 11,88 | 00:00:00 | | 2007-01-30 | 11,92 | 157.700 | 11,99 | 11,66 | 11,66 | 00:00:00 | | 2007-01-31 | 12,44 | 359.500 | 12,54 | 11,92 | 11,92 | 00:00:00 | | 2007-02-01 | 12,08 | 697.600 | 12,81 | 12,00 | 12,55 | 00:00:00 | | 2007-02-02 | 12,00 | 229.600 | 12,30 | 11,79 | 11,85 | 00:00:00 | | 2007-02-05 | 12,51 | 324.900 | 12,51 | 12,01 | 12,01 | 00:00:00 | | 2007-02-06 | 12,90 | 386.300 | 13,11 | 12,65 | 12,70 | 00:00:00 | | 2007-02-07 | 13,00 | 566.400 | 13,56 | 12,80 | 12,80 | 00:00:00 | | 2007-02-08 | 13,30 | 321.300 | 13,38 | 13,04 | 13,05 | 00:00:00 | | 2007-02-09 | 13,03 | 345.100 | 13,73 | 12,94 | 13,50 | 00:00:00 | | 2007-02-12 | 12,89 | 206.500 | 13,00 | 12,38 | 13,00 | 00:00:00 | | 2007-02-13 | 13,06 | 123.600 | 13,12 | 12,85 | 13,00 | 00:00:00 | | 2007-02-14 | 13,17 | 376.100 | 13,34 | 13,11 | 13,25 | 00:00:00 | | 2007-02-15 | 13,00 | 130.200 | 13,20 | 13,00 | 13,20 | 00:00:00 | | 2007-02-16 | 12,69 | 276.800 | 13,00 | 12,62 | 13,00 | 00:00:00 | | 2007-02-19 | 12,30 | 224.400 | 12,80 | 12,15 | 12,80 | 00:00:00 | | 2007-02-20 | 12,07 | 396.800 | 12,38 | 11,94 | 12,20 | 00:00:00 | | 2007-02-21 | 12,64 | 229.400 | 12,84 | 11,99 | 12,07 | 00:00:00 | | 2007-02-22 | 12,68 | 301.200 | 12,82 | 12,55 | 12,70 | 00:00:00 | | 2007-02-23 | 12,66 | 115.500 | 12,99 | 12,40 | 12,99 | 00:00:00 | | 2007-02-26 | 12,82 | 232.500 | 12,89 | 12,69 | 12,75 | 00:00:00 | | 2007-02-27 | 12,55 | 334.600 | 12,80 | 12,40 | 12,80 | 00:00:00 | | 2007-02-28 | 12,73 | 445.300 | 12,75 | 12,42 | 12,73 | 00:00:00 | | 2007-03-01 | 12,64 | 351.600 | 12,72 | 12,41 | 12,61 | 00:00:00 | | 2007-03-02 | 12,30 | 105.300 | 12,59 | 12,26 | 12,59 | 00:00:00 | | 2007-03-05 | 12,06 | 119.400 | 12,27 | 12,01 | 12,26 | 00:00:00 | | 2007-03-06 | 12,35 | 117.000 | 12,52 | 12,06 | 12,06 | 00:00:00 | | 2007-03-07 | 12,60 | 292.300 | 12,90 | 12,35 | 12,50 | 00:00:00 | | 2007-03-08 | 12,55 | 57.200 | 12,96 | 12,55 | 12,65 | 00:00:00 | | 2007-03-09 | 12,46 | 154.600 | 12,63 | 12,46 | 12,60 | 00:00:00 | | 2007-03-12 | 13,10 | 87.200 | 13,15 | 12,48 | 12,79 | 00:00:00 | | 2007-03-13 | 12,51 | 250.400 | 13,12 | 12,50 | 13,12 | 00:00:00 | | 2007-03-14 | 12,35 | 406.700 | 12,60 | 12,19 | 12,55 | 00:00:00 | | 2007-03-15 | 12,70 | 308.000 | 12,72 | 12,25 | 12,35 | 00:00:00 | | 2007-03-16 | 12,53 | 106.500 | 13,00 | 12,52 | 13,00 | 00:00:00 | | 2007-03-19 | 12,30 | 115.800 | 12,67 | 12,30 | 12,53 | 00:00:00 | | 2007-03-20 | 12,46 | 192.700 | 12,64 | 12,36 | 12,38 | 00:00:00 | | 2007-03-21 | 12,50 | 190.900 | 12,70 | 12,36 | 12,50 | 00:00:00 | | 2007-03-22 | 12,47 | 151.400 | 12,68 | 12,38 | 12,52 | 00:00:00 | | 2007-03-23 | 12,18 | 135.400 | 12,55 | 12,15 | 12,45 | 00:00:00 | | 2007-03-26 | 12,68 | 99.500 | 12,75 | 12,16 | 12,16 | 00:00:00 | | 2007-03-27 | 12,78 | 190.100 | 12,85 | 12,68 | 12,68 | 00:00:00 | | 2007-03-28 | 12,80 | 112.700 | 12,99 | 12,70 | 12,99 | 00:00:00 | | 2007-03-29 | 12,79 | 102.400 | 12,93 | 12,72 | 12,93 | 00:00:00 | | 2007-03-30 | 13,66 | 355.400 | 13,96 | 12,85 | 12,89 | 00:00:00 | | 2007-04-02 | 13,59 | 340.600 | 13,75 | 13,25 | 13,65 | 00:00:00 | | 2007-04-03 | 13,62 | 162.400 | 13,87 | 13,52 | 13,60 | 00:00:00 | | 2007-04-04 | 13,85 | 327.700 | 13,96 | 13,61 | 13,80 | 00:00:00 | | 2007-04-05 | 13,75 | 91.300 | 13,91 | 13,75 | 13,77 | 00:00:00 | | 2007-04-09 | 13,47 | 174.900 | 13,98 | 13,30 | 13,98 | 00:00:00 | | 2007-04-10 | 13,50 | 160.800 | 13,62 | 13,31 | 13,50 | 00:00:00 | | 2007-04-11 | 13,29 | 469.600 | 13,98 | 13,02 | 13,66 | 00:00:00 | | 2007-04-12 | 13,25 | 115.800 | 13,35 | 12,88 | 13,34 | 00:00:00 | | 2007-04-13 | 13,55 | 199.100 | 13,61 | 13,05 | 13,30 | 00:00:00 | | 2007-04-16 | 13,44 | 149.900 | 13,71 | 13,31 | 13,71 | 00:00:00 | | 2007-04-17 | 13,49 | 313.700 | 13,60 | 13,11 | 13,29 | 00:00:00 | | 2007-04-18 | 13,35 | 110.800 | 13,53 | 13,18 | 13,50 | 00:00:00 | | 2007-04-19 | 12,92 | 137.700 | 13,21 | 12,76 | 13,21 | 00:00:00 | | 2007-04-20 | 13,25 | 66.800 | 13,25 | 12,89 | 13,00 | 00:00:00 | | 2007-04-23 | 12,95 | 96.000 | 13,25 | 12,85 | 13,25 | 00:00:00 | | 2007-04-24 | 12,88 | 207.400 | 13,03 | 12,45 | 12,98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
