|
 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 2024-06-12 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-12-11 | 11,90 | 118.000 | 12,75 | 11,90 | 12,50 | 00:00:00 | | 2007-12-12 | 11,96 | 144.400 | 12,23 | 11,89 | 12,02 | 00:00:00 | | 2007-12-13 | 11,73 | 114.600 | 12,04 | 11,50 | 11,86 | 00:00:00 | | 2007-12-14 | 11,55 | 76.000 | 11,77 | 11,45 | 11,73 | 00:00:00 | | 2007-12-17 | 10,56 | 205.800 | 11,43 | 10,44 | 11,21 | 00:00:00 | | 2007-12-18 | 10,50 | 155.600 | 10,84 | 10,35 | 10,75 | 00:00:00 | | 2007-12-19 | 10,35 | 114.000 | 10,50 | 9,94 | 10,50 | 00:00:00 | | 2007-12-20 | 9,88 | 138.200 | 10,30 | 9,85 | 10,00 | 00:00:00 | | 2007-12-21 | 10,75 | 220.300 | 10,75 | 9,91 | 10,00 | 00:00:00 | | 2007-12-24 | 10,54 | 41.100 | 10,98 | 10,50 | 10,83 | 00:00:00 | | 2007-12-27 | 10,72 | 87.600 | 10,85 | 10,45 | 10,65 | 00:00:00 | | 2007-12-28 | 11,10 | 83.200 | 11,20 | 10,71 | 10,87 | 00:00:00 | | 2007-12-31 | 11,22 | 115.200 | 11,39 | 11,08 | 11,15 | 00:00:00 | | 2008-01-02 | 12,09 | 119.400 | 12,09 | 11,30 | 11,35 | 00:00:00 | | 2008-01-03 | 12,40 | 136.800 | 12,62 | 12,05 | 12,15 | 00:00:00 | | 2008-01-04 | 12,10 | 173.400 | 12,40 | 11,86 | 12,40 | 00:00:00 | | 2008-01-07 | 11,91 | 75.900 | 12,29 | 11,65 | 12,00 | 00:00:00 | | 2008-01-08 | 12,29 | 122.900 | 12,66 | 12,15 | 12,15 | 00:00:00 | | 2008-01-09 | 12,25 | 321.100 | 12,52 | 11,98 | 12,40 | 00:00:00 | | 2008-01-10 | 12,17 | 283.300 | 12,40 | 12,14 | 12,30 | 00:00:00 | | 2008-01-11 | 12,80 | 273.200 | 12,85 | 12,37 | 12,40 | 00:00:00 | | 2008-01-14 | 13,75 | 642.500 | 14,00 | 12,86 | 12,86 | 00:00:00 | | 2008-01-15 | 12,80 | 166.700 | 14,05 | 12,69 | 13,74 | 00:00:00 | | 2008-01-16 | 12,84 | 302.000 | 13,16 | 12,34 | 12,60 | 00:00:00 | | 2008-01-17 | 12,64 | 165.600 | 13,20 | 12,60 | 13,20 | 00:00:00 | | 2008-01-18 | 12,64 | 149.200 | 12,86 | 12,30 | 12,64 | 00:00:00 | | 2008-01-21 | 11,70 | 110.600 | 12,56 | 11,52 | 12,50 | 00:00:00 | | 2008-01-22 | 12,30 | 271.700 | 12,60 | 11,30 | 11,36 | 00:00:00 | | 2008-01-23 | 11,95 | 194.500 | 12,45 | 11,85 | 12,00 | 00:00:00 | | 2008-01-24 | 12,13 | 327.500 | 12,50 | 12,03 | 12,03 | 00:00:00 | | 2008-01-25 | 11,97 | 268.000 | 12,41 | 11,91 | 12,30 | 00:00:00 | | 2008-01-28 | 11,82 | 470.300 | 12,02 | 11,66 | 12,00 | 00:00:00 | | 2008-01-29 | 11,48 | 310.800 | 11,78 | 11,42 | 11,65 | 00:00:00 | | 2008-01-30 | 11,88 | 882.600 | 11,91 | 11,37 | 11,50 | 00:00:00 | | 2008-01-31 | 11,92 | 318.300 | 11,96 | 11,54 | 11,85 | 00:00:00 | | 2008-02-01 | 11,91 | 206.900 | 12,19 | 11,72 | 11,93 | 00:00:00 | | 2008-02-04 | 11,40 | 154.300 | 11,84 | 11,40 | 11,84 | 00:00:00 | | 2008-02-05 | 11,25 | 122.700 | 11,62 | 11,18 | 11,30 | 00:00:00 | | 2008-02-06 | 11,10 | 224.900 | 11,57 | 10,99 | 11,30 | 00:00:00 | | 2008-02-07 | 11,30 | 91.700 | 11,37 | 10,95 | 10,95 | 00:00:00 | | 2008-02-08 | 11,48 | 242.600 | 11,65 | 11,25 | 11,40 | 00:00:00 | | 2008-02-11 | 11,50 | 263.100 | 11,68 | 11,26 | 11,55 | 00:00:00 | | 2008-02-12 | 10,87 | 179.300 | 11,49 | 10,78 | 11,49 | 00:00:00 | | 2008-02-13 | 10,89 | 140.200 | 11,00 | 10,62 | 10,75 | 00:00:00 | | 2008-02-14 | 10,33 | 289.900 | 11,05 | 10,21 | 10,85 | 00:00:00 | | 2008-02-15 | 9,75 | 422.300 | 10,33 | 9,54 | 10,32 | 00:00:00 | | 2008-02-19 | 10,06 | 561.300 | 10,19 | 9,64 | 10,00 | 00:00:00 | | 2008-02-20 | 10,30 | 352.700 | 10,30 | 10,00 | 10,09 | 00:00:00 | | 2008-02-21 | 10,71 | 531.900 | 10,85 | 10,28 | 10,30 | 00:00:00 | | 2008-02-22 | 10,88 | 404.900 | 10,99 | 10,45 | 10,70 | 00:00:00 | | 2008-02-25 | 10,73 | 213.600 | 10,99 | 10,61 | 10,90 | 00:00:00 | | 2008-02-26 | 11,15 | 352.800 | 11,19 | 10,64 | 10,78 | 00:00:00 | | 2008-02-27 | 11,21 | 244.500 | 11,38 | 11,05 | 11,20 | 00:00:00 | | 2008-02-28 | 11,21 | 158.200 | 11,30 | 11,07 | 11,15 | 00:00:00 | | 2008-02-29 | 11,34 | 256.900 | 11,47 | 11,04 | 11,20 | 00:00:00 | | 2008-03-03 | 12,34 | 352.700 | 12,42 | 11,96 | 12,03 | 00:00:00 | | 2008-03-04 | 11,94 | 406.300 | 12,60 | 11,72 | 12,50 | 00:00:00 | | 2008-03-05 | 12,28 | 371.200 | 12,50 | 12,05 | 12,05 | 00:00:00 | | 2008-03-06 | 12,44 | 149.100 | 12,58 | 12,06 | 12,41 | 00:00:00 | | 2008-03-07 | 12,39 | 136.600 | 12,65 | 12,25 | 12,65 | 00:00:00 | | 2008-03-10 | 12,05 | 138.100 | 12,40 | 11,98 | 12,40 | 00:00:00 | | 2008-03-11 | 12,13 | 127.300 | 12,21 | 12,00 | 12,09 | 00:00:00 | | 2008-03-12 | 12,93 | 164.400 | 12,93 | 11,85 | 11,85 | 00:00:00 | | 2008-03-13 | 12,85 | 321.800 | 13,05 | 12,78 | 12,90 | 00:00:00 | | 2008-03-14 | 13,07 | 213.000 | 13,38 | 12,73 | 12,95 | 00:00:00 | | 2008-03-17 | 12,73 | 183.200 | 13,49 | 12,55 | 13,05 | 00:00:00 | | 2008-03-18 | 12,37 | 282.800 | 12,95 | 12,33 | 12,95 | 00:00:00 | | 2008-03-19 | 11,84 | 479.800 | 12,30 | 11,29 | 12,21 | 00:00:00 | | 2008-03-20 | 11,82 | 407.700 | 12,43 | 11,36 | 11,60 | 00:00:00 | | 2008-03-24 | 12,23 | 99.100 | 12,75 | 12,10 | 12,15 | 00:00:00 | | 2008-03-25 | 12,73 | 129.800 | 12,74 | 12,26 | 12,74 | 00:00:00 | | 2008-03-26 | 13,40 | 240.700 | 13,50 | 12,74 | 12,81 | 00:00:00 | | 2008-03-27 | 12,80 | 241.900 | 13,49 | 12,71 | 13,35 | 00:00:00 | | 2008-03-28 | 12,76 | 168.600 | 13,04 | 12,40 | 12,70 | 00:00:00 | | 2008-03-31 | 12,50 | 158.800 | 13,10 | 12,22 | 13,00 | 00:00:00 | | 2008-04-01 | 11,68 | 267.600 | 12,44 | 11,60 | 11,95 | 00:00:00 | | 2008-04-02 | 11,66 | 331.600 | 11,86 | 11,46 | 11,50 | 00:00:00 | | 2008-04-03 | 11,50 | 143.000 | 11,75 | 11,50 | 11,75 | 00:00:00 | | 2008-04-04 | 11,70 | 162.900 | 11,83 | 11,50 | 11,50 | 00:00:00 | | 2008-04-07 | 11,96 | 345.900 | 12,33 | 11,86 | 11,99 | 00:00:00 | | 2008-04-08 | 11,74 | 323.700 | 12,13 | 11,64 | 11,89 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
