|
 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 | | 2008-07-31 | 10,10 | 82.200 | 10,46 | 10,04 | 10,40 | 00:00:00 | | 2008-08-01 | 10,02 | 51.900 | 10,50 | 10,00 | 10,04 | 00:00:00 | | 2008-08-05 | 9,50 | 87.200 | 9,95 | 9,50 | 9,79 | 00:00:00 | | 2008-08-06 | 9,41 | 141.600 | 9,90 | 9,39 | 9,74 | 00:00:00 | | 2008-08-07 | 9,49 | 129.800 | 9,58 | 9,38 | 9,45 | 00:00:00 | | 2008-08-08 | 8,78 | 228.200 | 9,47 | 8,66 | 9,47 | 00:00:00 | | 2008-08-11 | 8,33 | 104.000 | 8,78 | 8,10 | 8,78 | 00:00:00 | | 2008-08-12 | 8,46 | 129.200 | 8,59 | 8,25 | 8,47 | 00:00:00 | | 2008-08-13 | 9,02 | 424.100 | 9,30 | 8,57 | 8,60 | 00:00:00 | | 2008-08-14 | 8,71 | 79.900 | 9,09 | 8,67 | 9,00 | 00:00:00 | | 2008-08-15 | 8,21 | 196.000 | 8,53 | 8,11 | 8,45 | 00:00:00 | | 2008-08-18 | 8,53 | 121.300 | 8,66 | 8,14 | 8,25 | 00:00:00 | | 2008-08-19 | 8,64 | 149.900 | 8,73 | 8,28 | 8,47 | 00:00:00 | | 2008-08-20 | 8,29 | 307.600 | 8,80 | 7,92 | 8,80 | 00:00:00 | | 2008-08-21 | 8,45 | 294.500 | 8,65 | 8,34 | 8,50 | 00:00:00 | | 2008-08-22 | 8,39 | 94.700 | 8,46 | 8,21 | 8,45 | 00:00:00 | | 2008-08-25 | 8,18 | 139.000 | 8,50 | 8,04 | 8,50 | 00:00:00 | | 2008-08-26 | 8,15 | 61.800 | 8,47 | 8,05 | 8,15 | 00:00:00 | | 2008-08-27 | 8,43 | 81.600 | 8,45 | 8,11 | 8,11 | 00:00:00 | | 2008-08-28 | 8,46 | 89.500 | 8,74 | 8,21 | 8,57 | 00:00:00 | | 2008-08-29 | 8,40 | 144.500 | 8,72 | 8,27 | 8,72 | 00:00:00 | | 2008-09-02 | 8,04 | 161.300 | 8,38 | 7,95 | 8,38 | 00:00:00 | | 2008-09-03 | 7,34 | 266.500 | 8,03 | 7,17 | 7,82 | 00:00:00 | | 2008-09-04 | 7,36 | 195.400 | 7,52 | 7,20 | 7,34 | 00:00:00 | | 2008-09-05 | 7,09 | 141.300 | 7,54 | 6,87 | 7,32 | 00:00:00 | | 2008-09-08 | 6,70 | 127.900 | 7,23 | 6,62 | 7,20 | 00:00:00 | | 2008-09-09 | 5,92 | 244.600 | 6,49 | 5,90 | 6,49 | 00:00:00 | | 2008-09-10 | 6,15 | 271.200 | 6,19 | 5,62 | 6,00 | 00:00:00 | | 2008-09-11 | 5,92 | 129.200 | 6,15 | 5,73 | 6,15 | 00:00:00 | | 2008-09-12 | 6,21 | 480.300 | 6,27 | 5,98 | 6,08 | 00:00:00 | | 2008-09-15 | 5,90 | 77.900 | 6,36 | 5,90 | 6,25 | 00:00:00 | | 2008-09-16 | 6,03 | 126.900 | 6,18 | 5,63 | 5,65 | 00:00:00 | | 2008-09-17 | 6,67 | 496.500 | 7,05 | 5,89 | 6,13 | 00:00:00 | | 2008-09-18 | 7,69 | 623.100 | 8,08 | 7,13 | 7,13 | 00:00:00 | | 2008-09-19 | 8,14 | 457.300 | 8,54 | 7,61 | 7,61 | 00:00:00 | | 2008-09-22 | 9,00 | 341.300 | 9,31 | 7,89 | 8,18 | 00:00:00 | | 2008-09-23 | 9,26 | 222.400 | 9,38 | 8,90 | 9,00 | 00:00:00 | | 2008-09-24 | 9,06 | 115.800 | 9,58 | 8,96 | 9,50 | 00:00:00 | | 2008-09-25 | 8,60 | 115.100 | 9,12 | 8,29 | 9,06 | 00:00:00 | | 2008-09-26 | 8,18 | 140.100 | 9,00 | 8,00 | 8,87 | 00:00:00 | | 2008-09-29 | 7,75 | 232.300 | 8,22 | 7,46 | 8,22 | 00:00:00 | | 2008-09-30 | 7,95 | 100.900 | 7,98 | 7,55 | 7,75 | 00:00:00 | | 2008-10-01 | 8,07 | 61.500 | 8,39 | 7,88 | 7,99 | 00:00:00 | | 2008-10-02 | 6,56 | 130.400 | 8,10 | 6,56 | 8,09 | 00:00:00 | | 2008-10-03 | 6,83 | 167.600 | 7,15 | 6,25 | 6,67 | 00:00:00 | | 2008-10-06 | 6,65 | 249.400 | 7,00 | 5,65 | 6,40 | 00:00:00 | | 2008-10-07 | 6,47 | 110.400 | 7,39 | 6,22 | 6,71 | 00:00:00 | | 2008-10-08 | 8,00 | 128.900 | 8,17 | 6,75 | 7,09 | 00:00:00 | | 2008-10-09 | 7,99 | 93.700 | 8,16 | 7,57 | 8,16 | 00:00:00 | | 2008-10-10 | 6,66 | 179.900 | 8,00 | 4,66 | 6,69 | 00:00:00 | | 2008-10-14 | 8,00 | 144.200 | 8,60 | 6,62 | 7,00 | 00:00:00 | | 2008-10-15 | 6,51 | 133.600 | 7,65 | 6,51 | 7,65 | 00:00:00 | | 2008-10-16 | 5,98 | 116.800 | 6,73 | 4,99 | 6,73 | 00:00:00 | | 2008-10-17 | 5,77 | 90.300 | 6,29 | 5,34 | 5,34 | 00:00:00 | | 2008-10-20 | 6,50 | 72.700 | 6,50 | 5,85 | 6,17 | 00:00:00 | | 2008-10-21 | 6,02 | 76.200 | 6,48 | 5,90 | 6,40 | 00:00:00 | | 2008-10-22 | 5,55 | 55.300 | 5,98 | 5,46 | 5,98 | 00:00:00 | | 2008-10-23 | 5,16 | 171.800 | 6,00 | 4,84 | 5,21 | 00:00:00 | | 2008-10-24 | 5,25 | 146.900 | 5,44 | 4,05 | 4,05 | 00:00:00 | | 2008-10-27 | 4,87 | 82.100 | 5,24 | 4,87 | 5,19 | 00:00:00 | | 2008-10-28 | 5,48 | 84.800 | 5,48 | 4,90 | 5,08 | 00:00:00 | | 2008-10-29 | 6,45 | 163.300 | 6,89 | 5,63 | 5,65 | 00:00:00 | | 2008-10-30 | 6,05 | 85.300 | 6,73 | 5,77 | 6,70 | 00:00:00 | | 2008-10-31 | 5,91 | 38.500 | 6,02 | 5,65 | 6,00 | 00:00:00 | | 2008-11-03 | 6,17 | 65.000 | 6,51 | 5,75 | 6,12 | 00:00:00 | | 2008-11-04 | 6,83 | 175.400 | 7,24 | 6,40 | 6,50 | 00:00:00 | | 2008-11-05 | 6,23 | 164.300 | 6,92 | 6,15 | 6,92 | 00:00:00 | | 2008-11-06 | 5,82 | 103.800 | 6,46 | 5,81 | 6,33 | 00:00:00 | | 2008-11-07 | 5,56 | 1.118.100 | 6,13 | 5,33 | 5,98 | 00:00:00 | | 2008-11-10 | 5,43 | 81.500 | 6,00 | 5,16 | 6,00 | 00:00:00 | | 2008-11-11 | 4,96 | 160.300 | 5,33 | 4,75 | 5,02 | 00:00:00 | | 2008-11-12 | 5,32 | 187.800 | 5,35 | 4,82 | 4,99 | 00:00:00 | | 2008-11-13 | 5,26 | 189.000 | 5,28 | 4,71 | 5,26 | 00:00:00 | | 2008-11-14 | 4,92 | 118.400 | 5,46 | 4,92 | 5,22 | 00:00:00 | | 2008-11-17 | 4,79 | 343.500 | 5,03 | 4,53 | 4,53 | 00:00:00 | | 2008-11-18 | 4,40 | 129.300 | 4,88 | 4,37 | 4,88 | 00:00:00 | | 2008-11-19 | 3,85 | 301.900 | 4,86 | 3,83 | 4,62 | 00:00:00 | | 2008-11-20 | 3,80 | 106.300 | 4,28 | 3,65 | 4,00 | 00:00:00 | | 2008-11-21 | 4,97 | 380.600 | 5,00 | 4,08 | 4,08 | 00:00:00 | | 2008-11-24 | 4,72 | 141.400 | 5,47 | 4,57 | 5,00 | 00:00:00 | | 2008-11-25 | 4,04 | 339.500 | 4,99 | 3,70 | 4,99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
