|
 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 | | 2010-03-08 | 10,12 | 373.500 | 10,18 | 9,99 | 10,02 | 00:00:00 | | 2010-03-09 | 10,12 | 211.700 | 10,22 | 9,86 | 9,86 | 00:00:00 | | 2010-03-10 | 10,13 | 242.100 | 10,37 | 10,02 | 10,10 | 00:00:00 | | 2010-03-11 | 10,40 | 177.400 | 10,50 | 10,04 | 10,13 | 00:00:00 | | 2010-03-12 | 10,34 | 121.900 | 10,50 | 10,22 | 10,50 | 00:00:00 | | 2010-03-15 | 10,42 | 127.300 | 10,42 | 10,21 | 10,28 | 00:00:00 | | 2010-03-16 | 10,37 | 196.300 | 10,55 | 10,27 | 10,43 | 00:00:00 | | 2010-03-17 | 10,33 | 109.700 | 10,39 | 10,30 | 10,35 | 00:00:00 | | 2010-03-18 | 10,20 | 176.200 | 10,47 | 10,19 | 10,34 | 00:00:00 | | 2010-03-19 | 10,26 | 993.500 | 10,26 | 10,00 | 10,20 | 00:00:00 | | 2010-03-22 | 9,88 | 305.200 | 10,12 | 9,86 | 10,00 | 00:00:00 | | 2010-03-23 | 9,85 | 190.500 | 9,99 | 9,70 | 9,86 | 00:00:00 | | 2010-03-24 | 9,66 | 163.400 | 9,79 | 9,61 | 9,70 | 00:00:00 | | 2010-03-25 | 9,67 | 191.900 | 9,86 | 9,63 | 9,65 | 00:00:00 | | 2010-03-26 | 9,68 | 253.000 | 9,80 | 9,57 | 9,79 | 00:00:00 | | 2010-03-29 | 9,66 | 126.300 | 9,75 | 9,61 | 9,75 | 00:00:00 | | 2010-03-30 | 9,42 | 620.100 | 9,70 | 9,33 | 9,70 | 00:00:00 | | 2010-03-31 | 9,39 | 675.600 | 9,53 | 9,32 | 9,50 | 00:00:00 | | 2010-04-01 | 9,47 | 467.300 | 9,49 | 9,36 | 9,40 | 00:00:00 | | 2010-04-05 | 9,60 | 230.900 | 9,69 | 9,49 | 9,50 | 00:00:00 | | 2010-04-06 | 9,52 | 193.900 | 9,60 | 9,50 | 9,60 | 00:00:00 | | 2010-04-07 | 9,62 | 746.900 | 9,80 | 9,56 | 9,58 | 00:00:00 | | 2010-04-08 | 9,50 | 358.700 | 9,67 | 9,48 | 9,65 | 00:00:00 | | 2010-04-09 | 9,66 | 470.500 | 9,66 | 9,50 | 9,55 | 00:00:00 | | 2010-04-12 | 9,57 | 328.400 | 9,78 | 9,51 | 9,67 | 00:00:00 | | 2010-04-13 | 9,68 | 461.600 | 9,71 | 9,50 | 9,52 | 00:00:00 | | 2010-04-14 | 9,84 | 567.500 | 9,85 | 9,69 | 9,80 | 00:00:00 | | 2010-04-15 | 9,76 | 239.800 | 9,98 | 9,74 | 9,80 | 00:00:00 | | 2010-04-16 | 9,66 | 210.500 | 9,75 | 9,41 | 9,64 | 00:00:00 | | 2010-04-19 | 9,53 | 160.100 | 9,65 | 9,43 | 9,65 | 00:00:00 | | 2010-04-20 | 9,24 | 192.600 | 9,60 | 9,24 | 9,55 | 00:00:00 | | 2010-04-21 | 9,18 | 277.300 | 9,30 | 9,12 | 9,24 | 00:00:00 | | 2010-04-22 | 9,45 | 313.200 | 9,51 | 9,12 | 9,18 | 00:00:00 | | 2010-04-23 | 9,73 | 347.800 | 9,74 | 9,35 | 9,35 | 00:00:00 | | 2010-04-26 | 9,74 | 234.100 | 9,84 | 9,67 | 9,73 | 00:00:00 | | 2010-04-27 | 9,94 | 293.700 | 9,99 | 9,63 | 9,74 | 00:00:00 | | 2010-04-28 | 10,22 | 262.600 | 10,29 | 9,91 | 9,99 | 00:00:00 | | 2010-04-29 | 10,11 | 266.600 | 10,40 | 10,07 | 10,12 | 00:00:00 | | 2010-04-30 | 10,19 | 435.200 | 10,58 | 10,16 | 10,33 | 00:00:00 | | 2010-05-03 | 9,95 | 218.300 | 10,30 | 9,94 | 10,20 | 00:00:00 | | 2010-05-04 | 9,79 | 538.600 | 10,04 | 9,69 | 9,99 | 00:00:00 | | 2010-05-05 | 9,82 | 341.600 | 9,97 | 9,56 | 9,78 | 00:00:00 | | 2010-05-06 | 9,67 | 634.200 | 9,85 | 9,17 | 9,74 | 00:00:00 | | 2010-05-07 | 9,47 | 158.900 | 9,76 | 9,37 | 9,63 | 00:00:00 | | 2010-05-10 | 9,52 | 219.000 | 9,61 | 9,28 | 9,28 | 00:00:00 | | 2010-05-11 | 10,03 | 426.000 | 10,05 | 9,57 | 9,69 | 00:00:00 | | 2010-05-12 | 10,15 | 601.200 | 10,38 | 10,12 | 10,19 | 00:00:00 | | 2010-05-13 | 10,22 | 346.200 | 10,33 | 10,00 | 10,15 | 00:00:00 | | 2010-05-14 | 10,40 | 286.900 | 10,49 | 9,95 | 10,30 | 00:00:00 | | 2010-05-17 | 10,10 | 232.800 | 10,40 | 10,05 | 10,37 | 00:00:00 | | 2010-05-18 | 10,02 | 151.500 | 10,14 | 9,95 | 10,09 | 00:00:00 | | 2010-05-19 | 9,46 | 300.600 | 10,10 | 9,35 | 9,98 | 00:00:00 | | 2010-05-20 | 9,21 | 378.900 | 9,65 | 9,15 | 9,40 | 00:00:00 | | 2010-05-21 | 9,00 | 190.400 | 9,30 | 8,84 | 9,10 | 00:00:00 | | 2010-05-25 | 9,39 | 204.300 | 9,45 | 9,08 | 9,08 | 00:00:00 | | 2010-05-26 | 9,52 | 167.100 | 9,81 | 9,41 | 9,60 | 00:00:00 | | 2010-05-27 | 9,64 | 115.700 | 9,70 | 9,47 | 9,50 | 00:00:00 | | 2010-05-28 | 9,28 | 171.700 | 9,60 | 9,18 | 9,60 | 00:00:00 | | 2010-05-31 | 9,39 | 12.300 | 9,40 | 9,29 | 9,40 | 00:00:00 | | 2010-06-01 | 9,14 | 221.500 | 9,43 | 9,09 | 9,40 | 00:00:00 | | 2010-06-02 | 9,39 | 282.500 | 9,39 | 9,01 | 9,15 | 00:00:00 | | 2010-06-03 | 9,36 | 287.700 | 9,53 | 9,28 | 9,28 | 00:00:00 | | 2010-06-04 | 9,50 | 141.900 | 9,50 | 9,21 | 9,21 | 00:00:00 | | 2010-06-07 | 9,57 | 205.500 | 9,76 | 9,35 | 9,36 | 00:00:00 | | 2010-06-08 | 9,83 | 265.000 | 10,01 | 9,50 | 9,50 | 00:00:00 | | 2010-06-09 | 9,66 | 273.500 | 9,80 | 9,64 | 9,80 | 00:00:00 | | 2010-06-10 | 9,60 | 127.400 | 9,70 | 9,58 | 9,70 | 00:00:00 | | 2010-06-11 | 9,51 | 283.000 | 9,84 | 9,50 | 9,61 | 00:00:00 | | 2010-06-14 | 9,38 | 339.000 | 9,63 | 9,38 | 9,50 | 00:00:00 | | 2010-06-15 | 9,46 | 213.400 | 9,50 | 9,22 | 9,50 | 00:00:00 | | 2010-06-16 | 9,40 | 60.000 | 9,46 | 9,30 | 9,42 | 00:00:00 | | 2010-06-17 | 9,74 | 986.600 | 9,74 | 9,50 | 9,50 | 00:00:00 | | 2010-06-18 | 9,80 | 624.200 | 10,01 | 9,71 | 9,73 | 00:00:00 | | 2010-06-21 | 9,41 | 536.200 | 9,81 | 9,41 | 9,80 | 00:00:00 | | 2010-06-22 | 9,40 | 371.600 | 9,54 | 9,30 | 9,41 | 00:00:00 | | 2010-06-23 | 9,33 | 334.600 | 9,48 | 9,26 | 9,28 | 00:00:00 | | 2010-06-24 | 9,25 | 140.000 | 9,46 | 9,25 | 9,26 | 00:00:00 | | 2010-06-25 | 9,60 | 133.700 | 9,70 | 9,31 | 9,41 | 00:00:00 | | 2010-06-28 | 9,43 | 194.000 | 9,88 | 9,43 | 9,67 | 00:00:00 | | 2010-06-29 | 9,33 | 146.500 | 9,60 | 9,33 | 9,35 | 00:00:00 | | 2010-06-30 | 9,49 | 137.100 | 9,55 | 9,34 | 9,34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
