|
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 | 2010-10-26 | 9,15 | 84.200 | 9,24 | 8,95 | 9,05 | 00:00:00 | 2010-10-27 | 9,02 | 81.700 | 9,17 | 8,98 | 9,17 | 00:00:00 | 2010-10-28 | 9,00 | 115.200 | 9,13 | 8,94 | 9,13 | 00:00:00 | 2010-10-29 | 8,96 | 195.600 | 9,15 | 8,94 | 9,06 | 00:00:00 | 2010-11-01 | 8,86 | 159.200 | 8,96 | 8,82 | 8,96 | 00:00:00 | 2010-11-02 | 8,72 | 104.600 | 8,90 | 8,71 | 8,90 | 00:00:00 | 2010-11-03 | 8,80 | 738.300 | 8,81 | 8,57 | 8,73 | 00:00:00 | 2010-11-04 | 9,32 | 580.500 | 9,32 | 8,97 | 9,04 | 00:00:00 | 2010-11-05 | 9,03 | 389.100 | 9,43 | 9,02 | 9,27 | 00:00:00 | 2010-11-08 | 9,65 | 601.000 | 9,65 | 9,00 | 9,01 | 00:00:00 | 2010-11-09 | 9,48 | 770.500 | 9,92 | 9,45 | 9,72 | 00:00:00 | 2010-11-10 | 9,63 | 243.700 | 9,70 | 9,16 | 9,41 | 00:00:00 | 2010-11-11 | 9,85 | 145.000 | 9,89 | 9,49 | 9,65 | 00:00:00 | 2010-11-12 | 9,58 | 118.400 | 9,77 | 9,50 | 9,74 | 00:00:00 | 2010-11-15 | 9,46 | 292.000 | 9,73 | 9,44 | 9,73 | 00:00:00 | 2010-11-16 | 9,41 | 277.200 | 9,65 | 9,35 | 9,43 | 00:00:00 | 2010-11-17 | 9,46 | 234.800 | 9,57 | 9,25 | 9,25 | 00:00:00 | 2010-11-18 | 10,08 | 566.900 | 10,09 | 9,62 | 9,62 | 00:00:00 | 2010-11-19 | 10,11 | 564.000 | 10,20 | 9,96 | 10,04 | 00:00:00 | 2010-11-22 | 10,25 | 188.500 | 10,25 | 10,00 | 10,05 | 00:00:00 | 2010-11-23 | 10,38 | 454.100 | 10,46 | 10,19 | 10,25 | 00:00:00 | 2010-11-24 | 10,09 | 151.700 | 10,47 | 10,07 | 10,47 | 00:00:00 | 2010-11-25 | 9,99 | 30.400 | 10,15 | 9,91 | 10,10 | 00:00:00 | 2010-11-26 | 9,97 | 92.800 | 10,11 | 9,91 | 9,92 | 00:00:00 | 2010-11-29 | 9,85 | 232.300 | 10,08 | 9,85 | 9,97 | 00:00:00 | 2010-11-30 | 9,98 | 499.200 | 10,06 | 9,90 | 9,99 | 00:00:00 | 2010-12-01 | 9,86 | 144.700 | 10,04 | 9,82 | 10,00 | 00:00:00 | 2010-12-02 | 9,82 | 149.200 | 9,91 | 9,77 | 9,80 | 00:00:00 | 2010-12-03 | 10,36 | 456.200 | 10,40 | 9,78 | 9,78 | 00:00:00 | 2010-12-06 | 10,79 | 252.000 | 10,80 | 10,44 | 10,45 | 00:00:00 | 2010-12-07 | 10,75 | 334.500 | 11,03 | 10,65 | 10,88 | 00:00:00 | 2010-12-08 | 10,85 | 165.800 | 10,89 | 10,47 | 10,68 | 00:00:00 | 2010-12-09 | 11,05 | 262.100 | 11,13 | 10,80 | 10,90 | 00:00:00 | 2010-12-10 | 11,45 | 272.300 | 11,48 | 11,00 | 11,08 | 00:00:00 | 2010-12-13 | 11,71 | 310.300 | 11,95 | 11,42 | 11,45 | 00:00:00 | 2010-12-14 | 10,87 | 2.040.300 | 10,99 | 10,70 | 10,92 | 00:00:00 | 2010-12-15 | 10,80 | 258.500 | 10,88 | 10,67 | 10,74 | 00:00:00 | 2010-12-16 | 10,74 | 198.600 | 10,85 | 10,58 | 10,80 | 00:00:00 | 2010-12-17 | 10,65 | 640.100 | 10,92 | 10,65 | 10,72 | 00:00:00 | 2010-12-20 | 10,81 | 485.900 | 10,91 | 10,60 | 10,61 | 00:00:00 | 2010-12-21 | 10,89 | 159.100 | 10,95 | 10,79 | 10,94 | 00:00:00 | 2010-12-22 | 10,75 | 213.100 | 11,02 | 10,67 | 10,90 | 00:00:00 | 2010-12-23 | 10,91 | 144.600 | 10,95 | 10,70 | 10,70 | 00:00:00 | 2010-12-24 | 10,91 | 5.700 | 10,94 | 10,81 | 10,83 | 00:00:00 | 2010-12-29 | 11,05 | 291.300 | 11,07 | 10,95 | 10,95 | 00:00:00 | 2010-12-30 | 11,01 | 139.900 | 11,06 | 10,93 | 11,03 | 00:00:00 | 2010-12-31 | 10,92 | 119.200 | 11,05 | 10,92 | 11,05 | 00:00:00 | 2011-01-04 | 10,80 | 475.800 | 11,04 | 10,67 | 10,89 | 00:00:00 | 2011-01-05 | 10,80 | 236.800 | 10,90 | 10,58 | 10,71 | 00:00:00 | 2011-01-06 | 10,66 | 505.600 | 10,76 | 10,61 | 10,76 | 00:00:00 | 2011-01-07 | 10,48 | 379.500 | 10,90 | 10,45 | 10,61 | 00:00:00 | 2011-01-10 | 10,61 | 234.000 | 10,63 | 10,34 | 10,59 | 00:00:00 | 2011-01-11 | 10,73 | 277.300 | 10,75 | 10,50 | 10,65 | 00:00:00 | 2011-01-12 | 10,65 | 147.000 | 10,75 | 10,52 | 10,75 | 00:00:00 | 2011-01-13 | 10,23 | 432.000 | 10,81 | 10,15 | 10,70 | 00:00:00 | 2011-01-14 | 9,84 | 281.900 | 10,25 | 9,82 | 10,16 | 00:00:00 | 2011-01-17 | 9,97 | 37.400 | 9,99 | 9,86 | 9,90 | 00:00:00 | 2011-01-18 | 10,19 | 568.800 | 10,24 | 9,95 | 10,09 | 00:00:00 | 2011-01-19 | 9,92 | 331.500 | 10,25 | 9,91 | 10,25 | 00:00:00 | 2011-01-20 | 9,93 | 447.400 | 9,96 | 9,71 | 9,83 | 00:00:00 | 2011-01-21 | 9,63 | 309.300 | 9,91 | 9,63 | 9,83 | 00:00:00 | 2011-01-24 | 9,56 | 311.500 | 9,81 | 9,52 | 9,75 | 00:00:00 | 2011-01-25 | 9,60 | 175.800 | 9,69 | 9,49 | 9,55 | 00:00:00 | 2011-01-26 | 9,89 | 163.300 | 9,95 | 9,53 | 9,57 | 00:00:00 | 2011-01-27 | 9,53 | 220.000 | 9,87 | 9,52 | 9,80 | 00:00:00 | 2011-01-28 | 9,64 | 321.800 | 9,83 | 9,45 | 9,47 | 00:00:00 | 2011-01-31 | 9,68 | 195.800 | 9,77 | 9,51 | 9,51 | 00:00:00 | 2011-02-01 | 9,84 | 147.800 | 9,88 | 9,62 | 9,74 | 00:00:00 | 2011-02-02 | 9,78 | 201.000 | 9,96 | 9,75 | 9,84 | 00:00:00 | 2011-02-03 | 10,48 | 713.700 | 10,50 | 9,73 | 9,77 | 00:00:00 | 2011-02-04 | 10,36 | 261.600 | 10,55 | 10,23 | 10,55 | 00:00:00 | 2011-02-07 | 10,49 | 273.900 | 10,51 | 10,30 | 10,40 | 00:00:00 | 2011-02-08 | 10,49 | 439.200 | 10,50 | 10,43 | 10,50 | 00:00:00 | 2011-02-09 | 10,40 | 132.600 | 10,50 | 10,33 | 10,50 | 00:00:00 | 2011-02-10 | 10,38 | 176.700 | 10,48 | 10,24 | 10,25 | 00:00:00 | 2011-02-11 | 10,17 | 113.100 | 10,44 | 10,15 | 10,31 | 00:00:00 | 2011-02-14 | 10,43 | 169.000 | 10,50 | 10,26 | 10,28 | 00:00:00 | 2011-02-15 | 10,49 | 714.800 | 10,66 | 10,47 | 10,50 | 00:00:00 | 2011-02-16 | 10,44 | 218.800 | 10,50 | 10,40 | 10,49 | 00:00:00 | 2011-02-17 | 10,43 | 257.700 | 10,48 | 10,36 | 10,45 | 00:00:00 | 2011-02-18 | 10,35 | 118.900 | 10,45 | 10,32 | 10,38 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|