|
 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 | | 2009-03-23 | 9,25 | 527.100 | 10,39 | 9,10 | 9,81 | 00:00:00 | | 2009-03-24 | 9,60 | 263.000 | 9,94 | 8,65 | 9,05 | 00:00:00 | | 2009-03-25 | 9,57 | 332.100 | 10,01 | 9,30 | 9,50 | 00:00:00 | | 2009-03-26 | 9,58 | 219.700 | 9,89 | 9,51 | 9,71 | 00:00:00 | | 2009-03-27 | 9,49 | 120.600 | 9,53 | 9,25 | 9,26 | 00:00:00 | | 2009-03-30 | 9,47 | 199.800 | 9,73 | 9,29 | 9,30 | 00:00:00 | | 2009-03-31 | 9,89 | 171.900 | 9,89 | 9,30 | 9,30 | 00:00:00 | | 2009-04-01 | 10,10 | 155.300 | 10,13 | 9,81 | 9,99 | 00:00:00 | | 2009-04-02 | 9,66 | 250.900 | 9,94 | 9,46 | 9,90 | 00:00:00 | | 2009-04-03 | 9,34 | 282.300 | 9,94 | 9,17 | 9,75 | 00:00:00 | | 2009-04-06 | 8,80 | 210.200 | 9,09 | 8,72 | 8,97 | 00:00:00 | | 2009-04-07 | 8,97 | 427.100 | 9,08 | 8,61 | 8,61 | 00:00:00 | | 2009-04-08 | 8,88 | 193.600 | 9,06 | 8,78 | 8,91 | 00:00:00 | | 2009-04-09 | 8,59 | 229.600 | 8,80 | 8,34 | 8,60 | 00:00:00 | | 2009-04-13 | 8,91 | 177.900 | 9,15 | 8,64 | 8,64 | 00:00:00 | | 2009-04-14 | 8,64 | 127.200 | 9,09 | 8,50 | 9,00 | 00:00:00 | | 2009-04-15 | 8,44 | 135.900 | 8,78 | 8,44 | 8,70 | 00:00:00 | | 2009-04-16 | 8,33 | 329.100 | 8,49 | 8,18 | 8,41 | 00:00:00 | | 2009-04-17 | 8,50 | 152.400 | 8,55 | 8,20 | 8,30 | 00:00:00 | | 2009-04-20 | 8,99 | 232.900 | 9,05 | 8,50 | 8,50 | 00:00:00 | | 2009-04-21 | 8,60 | 156.100 | 9,00 | 8,50 | 9,00 | 00:00:00 | | 2009-04-22 | 8,70 | 92.000 | 8,85 | 8,65 | 8,68 | 00:00:00 | | 2009-04-23 | 8,86 | 321.500 | 9,05 | 8,78 | 8,78 | 00:00:00 | | 2009-04-24 | 9,14 | 503.900 | 9,30 | 8,81 | 9,00 | 00:00:00 | | 2009-04-27 | 9,39 | 145.200 | 9,42 | 9,14 | 9,14 | 00:00:00 | | 2009-04-28 | 9,00 | 136.900 | 9,34 | 9,00 | 9,00 | 00:00:00 | | 2009-04-29 | 9,20 | 226.800 | 9,31 | 9,13 | 9,27 | 00:00:00 | | 2009-04-30 | 8,69 | 273.500 | 9,09 | 8,69 | 9,09 | 00:00:00 | | 2009-05-01 | 9,11 | 325.700 | 9,29 | 8,70 | 8,79 | 00:00:00 | | 2009-05-04 | 9,35 | 236.200 | 9,48 | 9,13 | 9,25 | 00:00:00 | | 2009-05-05 | 9,44 | 138.500 | 9,67 | 9,20 | 9,67 | 00:00:00 | | 2009-05-06 | 9,62 | 138.200 | 9,77 | 9,36 | 9,36 | 00:00:00 | | 2009-05-07 | 9,65 | 255.200 | 9,85 | 9,40 | 9,60 | 00:00:00 | | 2009-05-08 | 9,74 | 227.800 | 9,89 | 9,28 | 9,50 | 00:00:00 | | 2009-05-11 | 9,45 | 136.000 | 9,95 | 9,40 | 9,75 | 00:00:00 | | 2009-05-12 | 9,89 | 378.300 | 9,98 | 9,59 | 9,59 | 00:00:00 | | 2009-05-13 | 9,50 | 259.900 | 10,15 | 9,41 | 9,89 | 00:00:00 | | 2009-05-14 | 9,14 | 245.500 | 9,59 | 9,03 | 9,49 | 00:00:00 | | 2009-05-15 | 9,30 | 147.500 | 9,43 | 9,02 | 9,26 | 00:00:00 | | 2009-05-19 | 9,76 | 189.000 | 10,05 | 9,20 | 9,22 | 00:00:00 | | 2009-05-20 | 9,72 | 301.800 | 10,39 | 9,67 | 9,98 | 00:00:00 | | 2009-05-21 | 10,29 | 230.500 | 10,43 | 9,60 | 9,72 | 00:00:00 | | 2009-05-22 | 10,25 | 172.800 | 10,60 | 10,07 | 10,40 | 00:00:00 | | 2009-05-25 | 10,48 | 48.000 | 10,55 | 10,13 | 10,26 | 00:00:00 | | 2009-05-26 | 10,15 | 172.200 | 10,30 | 9,82 | 10,20 | 00:00:00 | | 2009-05-27 | 10,00 | 97.500 | 10,40 | 9,96 | 10,21 | 00:00:00 | | 2009-05-28 | 10,16 | 306.800 | 10,47 | 10,04 | 10,12 | 00:00:00 | | 2009-05-29 | 9,94 | 458.500 | 10,56 | 9,91 | 10,56 | 00:00:00 | | 2009-06-01 | 9,98 | 149.100 | 10,14 | 9,66 | 10,13 | 00:00:00 | | 2009-06-02 | 10,00 | 163.100 | 10,17 | 9,82 | 10,17 | 00:00:00 | | 2009-06-03 | 9,56 | 182.000 | 9,89 | 9,32 | 9,89 | 00:00:00 | | 2009-06-04 | 9,80 | 199.200 | 9,86 | 9,48 | 9,75 | 00:00:00 | | 2009-06-05 | 9,69 | 164.400 | 9,85 | 9,41 | 9,60 | 00:00:00 | | 2009-06-08 | 9,60 | 221.000 | 9,70 | 9,22 | 9,54 | 00:00:00 | | 2009-06-09 | 9,64 | 143.500 | 9,77 | 9,50 | 9,55 | 00:00:00 | | 2009-06-10 | 9,60 | 160.800 | 9,87 | 9,56 | 9,75 | 00:00:00 | | 2009-06-11 | 9,70 | 134.600 | 9,87 | 9,39 | 9,40 | 00:00:00 | | 2009-06-12 | 9,43 | 121.900 | 9,80 | 9,39 | 9,68 | 00:00:00 | | 2009-06-15 | 8,78 | 285.000 | 9,40 | 8,77 | 9,40 | 00:00:00 | | 2009-06-16 | 8,51 | 237.300 | 9,01 | 8,51 | 8,90 | 00:00:00 | | 2009-06-17 | 8,51 | 194.200 | 8,59 | 8,37 | 8,50 | 00:00:00 | | 2009-06-18 | 7,88 | 291.800 | 8,58 | 7,78 | 8,50 | 00:00:00 | | 2009-06-19 | 8,56 | 295.000 | 8,60 | 7,89 | 7,89 | 00:00:00 | | 2009-06-22 | 7,76 | 351.800 | 8,19 | 7,57 | 8,19 | 00:00:00 | | 2009-06-23 | 7,98 | 340.500 | 8,04 | 7,63 | 7,76 | 00:00:00 | | 2009-06-24 | 8,09 | 232.200 | 8,30 | 8,00 | 8,13 | 00:00:00 | | 2009-06-25 | 8,38 | 120.100 | 8,61 | 8,18 | 8,18 | 00:00:00 | | 2009-06-26 | 8,31 | 127.500 | 8,59 | 8,18 | 8,59 | 00:00:00 | | 2009-06-29 | 8,22 | 302.500 | 8,50 | 8,00 | 8,47 | 00:00:00 | | 2009-06-30 | 8,06 | 199.000 | 8,30 | 7,91 | 8,25 | 00:00:00 | | 2009-07-02 | 8,15 | 98.800 | 8,25 | 7,98 | 8,11 | 00:00:00 | | 2009-07-03 | 8,21 | 2.000 | 8,21 | 8,15 | 8,15 | 00:00:00 | | 2009-07-06 | 8,40 | 180.000 | 8,44 | 7,83 | 8,20 | 00:00:00 | | 2009-07-07 | 8,46 | 203.700 | 8,51 | 8,25 | 8,39 | 00:00:00 | | 2009-07-08 | 8,13 | 179.400 | 8,46 | 8,00 | 8,39 | 00:00:00 | | 2009-07-09 | 8,36 | 132.800 | 8,52 | 8,01 | 8,15 | 00:00:00 | | 2009-07-10 | 8,33 | 56.300 | 8,52 | 8,15 | 8,36 | 00:00:00 | | 2009-07-13 | 8,58 | 158.600 | 8,71 | 7,96 | 8,47 | 00:00:00 | | 2009-07-14 | 8,64 | 154.100 | 8,94 | 8,56 | 8,61 | 00:00:00 | | 2009-07-15 | 8,78 | 269.200 | 8,92 | 8,66 | 8,83 | 00:00:00 | | 2009-07-16 | 8,86 | 91.300 | 8,86 | 8,65 | 8,68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
