|
 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 2024-06-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-04-08 | 11,74 | 323.700 | 12,13 | 11,64 | 11,89 | 00:00:00 | | 2008-04-09 | 11,80 | 187.700 | 12,04 | 11,74 | 11,99 | 00:00:00 | | 2008-04-10 | 11,83 | 149.000 | 11,89 | 11,58 | 11,88 | 00:00:00 | | 2008-04-11 | 11,78 | 311.500 | 11,84 | 11,55 | 11,55 | 00:00:00 | | 2008-04-14 | 11,96 | 109.000 | 12,33 | 11,59 | 11,59 | 00:00:00 | | 2008-04-15 | 12,38 | 164.000 | 12,41 | 11,99 | 12,32 | 00:00:00 | | 2008-04-16 | 12,45 | 132.800 | 12,62 | 12,25 | 12,40 | 00:00:00 | | 2008-04-17 | 12,15 | 110.800 | 12,58 | 12,15 | 12,58 | 00:00:00 | | 2008-04-18 | 11,92 | 97.600 | 12,05 | 11,65 | 12,05 | 00:00:00 | | 2008-04-21 | 11,93 | 255.200 | 12,23 | 11,80 | 12,20 | 00:00:00 | | 2008-04-22 | 11,66 | 159.600 | 12,11 | 11,63 | 11,99 | 00:00:00 | | 2008-04-23 | 10,71 | 380.800 | 11,50 | 10,58 | 11,50 | 00:00:00 | | 2008-04-24 | 10,33 | 171.200 | 10,70 | 10,32 | 10,70 | 00:00:00 | | 2008-04-25 | 10,65 | 143.500 | 10,80 | 10,38 | 10,38 | 00:00:00 | | 2008-04-28 | 10,76 | 83.300 | 11,00 | 10,74 | 10,88 | 00:00:00 | | 2008-04-29 | 10,10 | 195.600 | 11,00 | 10,10 | 11,00 | 00:00:00 | | 2008-04-30 | 10,66 | 240.400 | 11,00 | 10,25 | 10,30 | 00:00:00 | | 2008-05-01 | 10,55 | 167.600 | 10,66 | 10,24 | 10,66 | 00:00:00 | | 2008-05-02 | 10,59 | 128.100 | 10,80 | 10,55 | 10,64 | 00:00:00 | | 2008-05-05 | 10,66 | 311.000 | 11,00 | 10,49 | 11,00 | 00:00:00 | | 2008-05-06 | 10,58 | 416.500 | 10,85 | 10,55 | 10,70 | 00:00:00 | | 2008-05-07 | 10,50 | 129.500 | 10,79 | 10,48 | 10,50 | 00:00:00 | | 2008-05-08 | 11,00 | 158.300 | 11,00 | 10,64 | 10,68 | 00:00:00 | | 2008-05-09 | 11,00 | 200.400 | 11,00 | 10,53 | 11,00 | 00:00:00 | | 2008-05-12 | 10,87 | 95.100 | 11,31 | 10,87 | 11,18 | 00:00:00 | | 2008-05-13 | 10,77 | 80.800 | 10,97 | 10,67 | 10,97 | 00:00:00 | | 2008-05-14 | 10,54 | 76.100 | 10,99 | 10,50 | 10,99 | 00:00:00 | | 2008-05-15 | 11,00 | 138.500 | 11,00 | 10,61 | 10,61 | 00:00:00 | | 2008-05-16 | 11,32 | 66.800 | 11,48 | 11,00 | 11,00 | 00:00:00 | | 2008-05-20 | 11,32 | 193.500 | 11,69 | 11,32 | 11,50 | 00:00:00 | | 2008-05-21 | 11,08 | 167.800 | 11,40 | 11,07 | 11,37 | 00:00:00 | | 2008-05-22 | 10,32 | 277.500 | 11,08 | 10,32 | 11,00 | 00:00:00 | | 2008-05-23 | 10,28 | 241.100 | 10,73 | 10,28 | 10,48 | 00:00:00 | | 2008-05-26 | 10,15 | 91.500 | 10,37 | 10,14 | 10,28 | 00:00:00 | | 2008-05-27 | 10,45 | 176.400 | 10,64 | 10,20 | 10,20 | 00:00:00 | | 2008-05-28 | 10,30 | 115.000 | 10,45 | 10,22 | 10,45 | 00:00:00 | | 2008-05-29 | 10,05 | 149.200 | 10,25 | 9,99 | 10,18 | 00:00:00 | | 2008-05-30 | 10,19 | 208.000 | 10,30 | 10,13 | 10,17 | 00:00:00 | | 2008-06-02 | 10,28 | 148.600 | 10,43 | 10,07 | 10,20 | 00:00:00 | | 2008-06-03 | 10,29 | 74.700 | 10,60 | 10,27 | 10,29 | 00:00:00 | | 2008-06-04 | 10,13 | 68.800 | 10,39 | 10,13 | 10,30 | 00:00:00 | | 2008-06-05 | 10,24 | 193.300 | 10,30 | 10,00 | 10,00 | 00:00:00 | | 2008-06-06 | 10,63 | 153.000 | 10,70 | 10,31 | 10,31 | 00:00:00 | | 2008-06-09 | 10,64 | 173.900 | 10,83 | 10,48 | 10,70 | 00:00:00 | | 2008-06-10 | 10,18 | 261.200 | 10,36 | 10,08 | 10,31 | 00:00:00 | | 2008-06-11 | 10,18 | 117.100 | 10,35 | 10,15 | 10,21 | 00:00:00 | | 2008-06-12 | 9,86 | 181.900 | 10,10 | 9,85 | 10,10 | 00:00:00 | | 2008-06-13 | 9,88 | 87.800 | 10,04 | 9,77 | 9,77 | 00:00:00 | | 2008-06-16 | 10,04 | 84.900 | 10,25 | 9,99 | 10,06 | 00:00:00 | | 2008-06-17 | 10,12 | 58.600 | 10,18 | 9,95 | 9,95 | 00:00:00 | | 2008-06-18 | 10,26 | 44.600 | 10,33 | 10,05 | 10,21 | 00:00:00 | | 2008-06-19 | 10,22 | 144.800 | 10,46 | 10,20 | 10,40 | 00:00:00 | | 2008-06-20 | 10,00 | 112.000 | 10,47 | 9,93 | 10,47 | 00:00:00 | | 2008-06-23 | 9,89 | 94.800 | 9,96 | 9,80 | 9,80 | 00:00:00 | | 2008-06-24 | 9,76 | 164.000 | 10,09 | 9,72 | 9,83 | 00:00:00 | | 2008-06-25 | 9,53 | 135.300 | 9,81 | 9,41 | 9,65 | 00:00:00 | | 2008-06-26 | 10,21 | 112.000 | 10,25 | 9,66 | 9,66 | 00:00:00 | | 2008-06-27 | 10,12 | 120.000 | 10,42 | 9,92 | 9,92 | 00:00:00 | | 2008-06-30 | 10,50 | 172.800 | 10,70 | 10,30 | 10,48 | 00:00:00 | | 2008-07-02 | 11,16 | 212.600 | 11,62 | 11,14 | 11,55 | 00:00:00 | | 2008-07-03 | 10,95 | 150.900 | 11,20 | 10,78 | 11,20 | 00:00:00 | | 2008-07-04 | 10,94 | 52.900 | 11,10 | 10,75 | 10,89 | 00:00:00 | | 2008-07-07 | 11,05 | 138.600 | 11,15 | 10,81 | 11,14 | 00:00:00 | | 2008-07-08 | 10,99 | 267.100 | 11,12 | 10,88 | 10,90 | 00:00:00 | | 2008-07-09 | 11,07 | 213.100 | 11,28 | 10,91 | 11,14 | 00:00:00 | | 2008-07-10 | 11,48 | 179.400 | 11,54 | 11,15 | 11,22 | 00:00:00 | | 2008-07-11 | 11,50 | 162.800 | 11,91 | 11,50 | 11,67 | 00:00:00 | | 2008-07-14 | 11,73 | 75.700 | 11,87 | 11,54 | 11,54 | 00:00:00 | | 2008-07-15 | 11,23 | 294.800 | 12,15 | 11,03 | 11,97 | 00:00:00 | | 2008-07-16 | 11,15 | 216.400 | 11,38 | 11,07 | 11,19 | 00:00:00 | | 2008-07-17 | 11,14 | 299.600 | 11,33 | 10,99 | 11,31 | 00:00:00 | | 2008-07-18 | 10,89 | 508.200 | 11,14 | 10,67 | 11,14 | 00:00:00 | | 2008-07-21 | 10,66 | 266.600 | 11,05 | 10,61 | 11,00 | 00:00:00 | | 2008-07-22 | 10,26 | 162.400 | 11,00 | 10,19 | 10,89 | 00:00:00 | | 2008-07-23 | 9,81 | 185.900 | 10,28 | 9,75 | 10,28 | 00:00:00 | | 2008-07-24 | 9,60 | 312.200 | 9,98 | 9,55 | 9,77 | 00:00:00 | | 2008-07-25 | 9,97 | 92.200 | 10,08 | 9,42 | 9,42 | 00:00:00 | | 2008-07-28 | 10,12 | 67.300 | 10,33 | 10,04 | 10,23 | 00:00:00 | | 2008-07-29 | 9,95 | 83.200 | 10,12 | 9,85 | 10,00 | 00:00:00 | | 2008-07-30 | 10,15 | 104.400 | 10,19 | 9,65 | 9,90 | 00:00:00 | | 2008-07-31 | 10,10 | 82.200 | 10,46 | 10,04 | 10,40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
