|
 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 | | 2008-11-25 | 4,04 | 339.500 | 4,99 | 3,70 | 4,99 | 00:00:00 | | 2008-11-26 | 4,85 | 124.300 | 4,85 | 3,87 | 3,87 | 00:00:00 | | 2008-11-27 | 4,70 | 36.200 | 4,88 | 4,65 | 4,84 | 00:00:00 | | 2008-11-28 | 5,39 | 97.000 | 5,39 | 4,70 | 4,70 | 00:00:00 | | 2008-12-01 | 4,50 | 94.200 | 5,20 | 4,50 | 5,20 | 00:00:00 | | 2008-12-02 | 4,00 | 593.300 | 4,25 | 3,95 | 4,25 | 00:00:00 | | 2008-12-03 | 3,96 | 154.000 | 4,17 | 3,92 | 4,04 | 00:00:00 | | 2008-12-04 | 3,90 | 118.500 | 4,04 | 3,90 | 4,02 | 00:00:00 | | 2008-12-05 | 3,39 | 320.200 | 3,94 | 3,35 | 3,90 | 00:00:00 | | 2008-12-08 | 3,46 | 241.400 | 3,70 | 3,38 | 3,62 | 00:00:00 | | 2008-12-09 | 3,66 | 281.200 | 3,69 | 3,33 | 3,33 | 00:00:00 | | 2008-12-10 | 3,95 | 488.600 | 4,13 | 3,79 | 3,89 | 00:00:00 | | 2008-12-11 | 4,05 | 1.559.100 | 4,27 | 3,90 | 3,95 | 00:00:00 | | 2008-12-12 | 4,71 | 271.300 | 4,71 | 3,82 | 3,82 | 00:00:00 | | 2008-12-15 | 4,75 | 232.300 | 5,13 | 4,66 | 4,72 | 00:00:00 | | 2008-12-16 | 5,54 | 315.700 | 5,65 | 4,65 | 4,75 | 00:00:00 | | 2008-12-17 | 5,77 | 5.900 | 5,77 | 5,60 | 5,70 | 00:00:00 | | 2008-12-18 | 5,78 | 326.700 | 6,10 | 5,39 | 5,74 | 00:00:00 | | 2008-12-19 | 5,51 | 294.400 | 6,37 | 5,29 | 5,51 | 00:00:00 | | 2008-12-22 | 5,41 | 411.800 | 5,78 | 5,41 | 5,45 | 00:00:00 | | 2008-12-23 | 5,78 | 119.300 | 5,78 | 5,39 | 5,57 | 00:00:00 | | 2008-12-24 | 6,00 | 66.300 | 6,12 | 5,64 | 5,64 | 00:00:00 | | 2008-12-29 | 6,41 | 212.700 | 6,68 | 6,26 | 6,31 | 00:00:00 | | 2008-12-30 | 5,92 | 178.500 | 6,57 | 5,92 | 6,57 | 00:00:00 | | 2008-12-31 | 6,13 | 56.000 | 6,33 | 5,85 | 5,92 | 00:00:00 | | 2009-01-02 | 6,13 | 31.700 | 6,54 | 6,08 | 6,17 | 00:00:00 | | 2009-01-05 | 5,68 | 334.700 | 5,85 | 5,52 | 5,62 | 00:00:00 | | 2009-01-06 | 5,75 | 432.500 | 5,80 | 5,45 | 5,51 | 00:00:00 | | 2009-01-07 | 5,54 | 127.400 | 5,81 | 5,35 | 5,81 | 00:00:00 | | 2009-01-08 | 5,63 | 103.300 | 5,73 | 5,49 | 5,63 | 00:00:00 | | 2009-01-09 | 5,67 | 164.400 | 5,78 | 5,45 | 5,63 | 00:00:00 | | 2009-01-12 | 5,24 | 51.400 | 5,60 | 5,20 | 5,52 | 00:00:00 | | 2009-01-13 | 5,33 | 141.500 | 5,41 | 4,97 | 5,05 | 00:00:00 | | 2009-01-14 | 5,41 | 209.800 | 5,50 | 5,20 | 5,20 | 00:00:00 | | 2009-01-15 | 5,83 | 192.800 | 5,84 | 5,12 | 5,45 | 00:00:00 | | 2009-01-16 | 5,93 | 159.900 | 6,18 | 5,80 | 5,93 | 00:00:00 | | 2009-01-19 | 5,74 | 42.600 | 6,12 | 5,65 | 6,00 | 00:00:00 | | 2009-01-20 | 5,74 | 284.900 | 6,28 | 5,67 | 5,88 | 00:00:00 | | 2009-01-21 | 5,25 | 290.900 | 5,65 | 5,02 | 5,65 | 00:00:00 | | 2009-01-22 | 4,89 | 1.729.400 | 5,25 | 4,89 | 5,15 | 00:00:00 | | 2009-01-23 | 5,53 | 639.800 | 5,58 | 5,00 | 5,19 | 00:00:00 | | 2009-01-26 | 5,49 | 227.100 | 5,90 | 5,16 | 5,62 | 00:00:00 | | 2009-01-27 | 5,45 | 119.100 | 5,57 | 5,17 | 5,55 | 00:00:00 | | 2009-01-28 | 5,17 | 188.400 | 5,45 | 5,17 | 5,45 | 00:00:00 | | 2009-01-29 | 5,52 | 1.092.300 | 5,60 | 5,02 | 5,05 | 00:00:00 | | 2009-01-30 | 5,50 | 455.900 | 5,96 | 5,39 | 5,84 | 00:00:00 | | 2009-02-02 | 5,65 | 427.500 | 5,91 | 5,34 | 5,43 | 00:00:00 | | 2009-02-03 | 5,60 | 255.800 | 5,88 | 5,48 | 5,75 | 00:00:00 | | 2009-02-04 | 5,80 | 249.100 | 5,86 | 5,61 | 5,75 | 00:00:00 | | 2009-02-05 | 5,95 | 215.700 | 5,99 | 5,82 | 5,95 | 00:00:00 | | 2009-02-06 | 5,95 | 162.600 | 6,28 | 5,88 | 5,95 | 00:00:00 | | 2009-02-09 | 5,74 | 83.000 | 5,90 | 5,66 | 5,90 | 00:00:00 | | 2009-02-10 | 5,65 | 126.900 | 5,93 | 5,48 | 5,90 | 00:00:00 | | 2009-02-11 | 6,18 | 223.300 | 6,40 | 5,59 | 5,89 | 00:00:00 | | 2009-02-12 | 6,19 | 190.100 | 6,39 | 6,01 | 6,35 | 00:00:00 | | 2009-02-13 | 6,00 | 122.700 | 6,14 | 5,90 | 6,09 | 00:00:00 | | 2009-02-17 | 7,16 | 818.600 | 7,25 | 6,38 | 6,38 | 00:00:00 | | 2009-02-18 | 7,22 | 543.600 | 7,38 | 6,77 | 7,26 | 00:00:00 | | 2009-02-19 | 7,16 | 635.300 | 7,48 | 6,95 | 7,23 | 00:00:00 | | 2009-02-20 | 7,68 | 298.700 | 7,74 | 7,30 | 7,44 | 00:00:00 | | 2009-02-23 | 7,83 | 512.900 | 8,10 | 7,30 | 7,64 | 00:00:00 | | 2009-02-24 | 7,54 | 453.300 | 8,18 | 7,30 | 7,97 | 00:00:00 | | 2009-02-25 | 7,50 | 187.000 | 7,91 | 7,25 | 7,50 | 00:00:00 | | 2009-02-26 | 7,50 | 202.000 | 7,67 | 7,08 | 7,25 | 00:00:00 | | 2009-02-27 | 7,67 | 163.500 | 7,91 | 7,40 | 7,77 | 00:00:00 | | 2009-03-02 | 7,22 | 311.200 | 7,84 | 7,07 | 7,84 | 00:00:00 | | 2009-03-03 | 7,16 | 241.000 | 7,33 | 6,61 | 7,21 | 00:00:00 | | 2009-03-04 | 6,93 | 91.300 | 7,45 | 6,80 | 7,21 | 00:00:00 | | 2009-03-05 | 7,31 | 726.300 | 7,46 | 6,93 | 6,96 | 00:00:00 | | 2009-03-06 | 7,23 | 99.000 | 7,47 | 7,11 | 7,41 | 00:00:00 | | 2009-03-09 | 6,96 | 121.100 | 7,41 | 6,86 | 7,41 | 00:00:00 | | 2009-03-10 | 6,53 | 189.600 | 6,91 | 6,40 | 6,90 | 00:00:00 | | 2009-03-11 | 7,05 | 261.700 | 7,18 | 6,42 | 6,48 | 00:00:00 | | 2009-03-12 | 7,67 | 402.700 | 7,73 | 7,05 | 7,25 | 00:00:00 | | 2009-03-13 | 7,61 | 167.300 | 7,92 | 7,59 | 7,75 | 00:00:00 | | 2009-03-16 | 8,70 | 443.800 | 8,71 | 7,53 | 7,65 | 00:00:00 | | 2009-03-17 | 8,52 | 319.400 | 8,70 | 8,29 | 8,70 | 00:00:00 | | 2009-03-18 | 9,32 | 256.300 | 9,39 | 8,10 | 8,45 | 00:00:00 | | 2009-03-19 | 9,80 | 343.100 | 9,99 | 9,30 | 9,30 | 00:00:00 | | 2009-03-20 | 9,92 | 2.648.200 | 10,00 | 9,52 | 9,75 | 00:00:00 | | 2009-03-23 | 9,25 | 527.100 | 10,39 | 9,10 | 9,81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
