|
 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 | | 2011-10-11 | 15,21 | 143.000 | 15,31 | 14,76 | 15,03 | 00:00:00 | | 2011-10-12 | 14,85 | 228.000 | 15,23 | 14,69 | 15,15 | 00:00:00 | | 2011-10-13 | 14,34 | 249.000 | 14,68 | 14,25 | 14,27 | 00:00:00 | | 2011-10-14 | 14,68 | 336.000 | 14,84 | 14,50 | 14,65 | 00:00:00 | | 2011-10-17 | 14,20 | 144.000 | 14,75 | 14,14 | 14,67 | 00:00:00 | | 2011-10-18 | 14,15 | 360.800 | 14,25 | 13,63 | 14,10 | 00:00:00 | | 2011-10-19 | 13,34 | 182.000 | 14,23 | 13,27 | 14,23 | 00:00:00 | | 2011-10-20 | 13,47 | 186.700 | 13,67 | 13,13 | 13,27 | 00:00:00 | | 2011-10-21 | 13,37 | 138.600 | 13,89 | 13,25 | 13,89 | 00:00:00 | | 2011-10-24 | 14,10 | 136.600 | 14,16 | 13,62 | 13,62 | 00:00:00 | | 2011-10-25 | 14,76 | 291.600 | 14,90 | 13,86 | 14,16 | 00:00:00 | | 2011-10-26 | 14,93 | 468.800 | 15,10 | 14,54 | 14,81 | 00:00:00 | | 2011-10-27 | 14,49 | 654.200 | 15,01 | 14,40 | 15,00 | 00:00:00 | | 2011-10-28 | 14,71 | 403.400 | 15,07 | 14,50 | 14,50 | 00:00:00 | | 2011-10-31 | 14,13 | 205.200 | 14,61 | 14,12 | 14,50 | 00:00:00 | | 2011-11-01 | 14,29 | 465.900 | 14,44 | 13,74 | 13,98 | 00:00:00 | | 2011-11-02 | 14,93 | 277.400 | 15,03 | 14,29 | 14,34 | 00:00:00 | | 2011-11-03 | 15,24 | 226.500 | 15,26 | 14,67 | 15,24 | 00:00:00 | | 2011-11-04 | 16,04 | 520.800 | 16,14 | 15,27 | 15,32 | 00:00:00 | | 2011-11-07 | 16,06 | 201.100 | 16,43 | 15,75 | 16,20 | 00:00:00 | | 2011-11-08 | 14,66 | 468.700 | 16,04 | 14,57 | 16,04 | 00:00:00 | | 2011-11-09 | 13,98 | 738.400 | 14,67 | 13,86 | 14,20 | 00:00:00 | | 2011-11-10 | 13,74 | 426.600 | 14,08 | 13,56 | 13,98 | 00:00:00 | | 2011-11-11 | 13,68 | 352.900 | 14,10 | 13,55 | 13,81 | 00:00:00 | | 2011-11-14 | 13,89 | 157.000 | 13,92 | 13,59 | 13,75 | 00:00:00 | | 2011-11-15 | 13,94 | 180.700 | 14,09 | 13,75 | 13,91 | 00:00:00 | | 2011-11-16 | 12,46 | 1.200.000 | 13,23 | 12,26 | 12,80 | 00:00:00 | | 2011-11-17 | 12,05 | 674.600 | 12,35 | 11,94 | 12,18 | 00:00:00 | | 2011-11-18 | 11,62 | 408.000 | 12,05 | 11,49 | 12,05 | 00:00:00 | | 2011-11-21 | 11,70 | 321.900 | 11,76 | 11,40 | 11,69 | 00:00:00 | | 2011-11-22 | 11,80 | 326.500 | 11,92 | 11,50 | 11,70 | 00:00:00 | | 2011-11-23 | 11,54 | 337.100 | 11,84 | 11,53 | 11,58 | 00:00:00 | | 2011-11-24 | 11,66 | 16.100 | 11,70 | 11,50 | 11,50 | 00:00:00 | | 2011-11-25 | 11,51 | 115.400 | 11,84 | 11,39 | 11,59 | 00:00:00 | | 2011-11-28 | 11,83 | 324.900 | 12,01 | 11,55 | 11,69 | 00:00:00 | | 2011-11-29 | 11,68 | 263.600 | 11,89 | 11,51 | 11,82 | 00:00:00 | | 2011-11-30 | 12,26 | 202.300 | 12,30 | 11,81 | 11,81 | 00:00:00 | | 2011-12-01 | 12,16 | 191.400 | 12,44 | 12,08 | 12,31 | 00:00:00 | | 2011-12-02 | 11,72 | 210.200 | 12,26 | 11,68 | 12,26 | 00:00:00 | | 2011-12-05 | 11,70 | 194.900 | 11,96 | 11,60 | 11,70 | 00:00:00 | | 2011-12-06 | 12,10 | 330.900 | 12,19 | 11,50 | 11,72 | 00:00:00 | | 2011-12-07 | 11,98 | 318.300 | 12,21 | 11,82 | 12,20 | 00:00:00 | | 2011-12-08 | 11,81 | 295.900 | 11,93 | 11,60 | 11,72 | 00:00:00 | | 2011-12-09 | 12,00 | 269.900 | 12,13 | 11,81 | 11,81 | 00:00:00 | | 2011-12-12 | 11,81 | 292.000 | 12,05 | 11,60 | 11,86 | 00:00:00 | | 2011-12-13 | 11,69 | 437.000 | 12,09 | 11,53 | 11,75 | 00:00:00 | | 2011-12-14 | 11,34 | 603.700 | 11,71 | 11,13 | 11,53 | 00:00:00 | | 2011-12-15 | 11,03 | 399.000 | 11,49 | 10,57 | 11,49 | 00:00:00 | | 2011-12-16 | 10,94 | 378.000 | 11,44 | 10,94 | 11,11 | 00:00:00 | | 2011-12-19 | 10,69 | 199.800 | 11,15 | 10,69 | 10,81 | 00:00:00 | | 2011-12-20 | 11,21 | 423.400 | 11,31 | 10,78 | 10,78 | 00:00:00 | | 2011-12-21 | 10,94 | 160.000 | 11,24 | 10,80 | 11,21 | 00:00:00 | | 2011-12-22 | 10,50 | 224.200 | 10,84 | 10,44 | 10,84 | 00:00:00 | | 2011-12-23 | 10,70 | 104.300 | 10,70 | 10,43 | 10,49 | 00:00:00 | | 2011-12-28 | 9,98 | 156.200 | 10,49 | 9,98 | 10,43 | 00:00:00 | | 2011-12-29 | 10,37 | 193.600 | 10,37 | 9,78 | 9,90 | 00:00:00 | | 2011-12-30 | 10,83 | 241.200 | 10,91 | 10,30 | 10,40 | 00:00:00 | | 2012-01-03 | 11,24 | 308.500 | 11,35 | 10,89 | 10,92 | 00:00:00 | | 2012-01-04 | 11,25 | 162.500 | 11,53 | 11,16 | 11,22 | 00:00:00 | | 2012-01-05 | 11,24 | 217.900 | 11,30 | 10,88 | 11,18 | 00:00:00 | | 2012-01-06 | 11,10 | 111.500 | 11,40 | 11,10 | 11,26 | 00:00:00 | | 2012-01-09 | 11,59 | 469.600 | 11,87 | 11,24 | 11,33 | 00:00:00 | | 2012-01-10 | 11,85 | 256.200 | 11,99 | 11,65 | 11,78 | 00:00:00 | | 2012-01-11 | 11,99 | 145.000 | 12,00 | 11,79 | 11,90 | 00:00:00 | | 2012-01-12 | 11,89 | 78.400 | 12,18 | 11,86 | 12,09 | 00:00:00 | | 2012-01-13 | 11,73 | 86.800 | 11,90 | 11,54 | 11,90 | 00:00:00 | | 2012-01-16 | 12,02 | 18.700 | 12,02 | 11,74 | 11,74 | 00:00:00 | | 2012-01-17 | 11,50 | 225.100 | 12,07 | 11,50 | 12,05 | 00:00:00 | | 2012-01-18 | 11,60 | 132.700 | 11,92 | 11,43 | 11,43 | 00:00:00 | | 2012-01-19 | 11,43 | 102.900 | 11,72 | 11,28 | 11,56 | 00:00:00 | | 2012-01-20 | 11,50 | 98.200 | 11,67 | 11,27 | 11,45 | 00:00:00 | | 2012-01-23 | 14,06 | 4.156.200 | 14,68 | 13,97 | 14,68 | 00:00:00 | | 2012-01-24 | 13,80 | 2.400.000 | 14,08 | 13,64 | 14,08 | 00:00:00 | | 2012-01-25 | 13,91 | 2.384.600 | 13,95 | 13,34 | 13,53 | 00:00:00 | | 2012-01-26 | 14,10 | 843.300 | 14,46 | 13,93 | 14,05 | 00:00:00 | | 2012-01-27 | 14,41 | 1.106.000 | 14,49 | 13,95 | 13,95 | 00:00:00 | | 2012-01-30 | 14,21 | 341.400 | 14,49 | 14,09 | 14,19 | 00:00:00 | | 2012-01-31 | 14,19 | 560.500 | 14,56 | 14,19 | 14,42 | 00:00:00 | | 2012-02-01 | 14,65 | 415.400 | 14,69 | 14,21 | 14,37 | 00:00:00 | | 2012-02-02 | 14,88 | 412.700 | 14,98 | 14,56 | 14,56 | 00:00:00 | | 2012-02-03 | 14,75 | 457.300 | 14,92 | 14,48 | 14,72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
